Willamette Valley Vineyards, Inc. - WVVI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.7	2.67	2.67	2.72	2.6	6,837
February 19, 2026	2.57	2.64	2.64	2.72	2.55	1,625
February 18, 2026	2.55	2.56	2.56	2.69	2.55	1,923
February 17, 2026	2.6	2.58	2.58	2.71	2.55	5,300
February 13, 2026	2.65	2.58	2.58	2.65	2.58	1,048
February 12, 2026	2.61	2.55	2.55	2.61	2.55	1,404
February 11, 2026	2.63	2.63	2.63	2.67	2.62	1,800
February 10, 2026	2.61	2.62	2.62	2.72	2.61	1,141
February 09, 2026	2.6	2.62	2.62	2.74	2.6	7,600
February 06, 2026	2.75	2.6	2.6	2.86	2.6	3,400
February 05, 2026	2.7	2.66	2.66	2.91	2.65	12,978
February 04, 2026	2.81	2.76	2.76	2.81	2.72	3,206
February 03, 2026	2.83	2.79	2.79	2.83	2.72	6,519
February 02, 2026	2.71	2.72	2.72	2.75	2.66	8,349
January 30, 2026	2.8	2.79	2.79	2.89	2.79	2,400
January 29, 2026	2.78	2.83	2.83	2.86	2.78	4,842
January 28, 2026	2.77	2.78	2.78	2.91	2.7	15,900
January 27, 2026	2.72	2.8	2.8	2.81	2.72	5,600
January 26, 2026	2.72	2.8	2.8	2.8	2.72	3,000
January 23, 2026	2.9	2.75	2.75	2.9	2.75	3,409
January 22, 2026	2.75	2.71	2.71	2.83	2.7	5,043
January 21, 2026	2.93	2.66	2.66	2.99	2.66	10,145
January 20, 2026	3	3.06	3.06	3.06	2.91	22,300
January 16, 2026	2.9	2.97	2.97	3.02	2.9	1,700
January 15, 2026	2.94	3	3	3.05	2.93	3,100
January 14, 2026	2.89	2.93	2.93	2.97	2.78	10,900
January 13, 2026	2.92	2.85	2.85	2.93	2.82	4,427
January 12, 2026	2.91	2.91	2.91	3.05	2.8	12,720
January 09, 2026	3	2.88	2.88	3.08	2.88	8,300
January 08, 2026	3.06	3	3	3.06	3	3,412
January 07, 2026	3.09	3.05	3.05	3.11	3.05	1,100
January 06, 2026	3.16	3.09	3.09	3.24	3.09	4,916
January 05, 2026	3.17	3.08	3.08	3.22	3.08	12,900
January 02, 2026	3.09	3.17	3.17	3.34	3.01	4,200
December 31, 2025	3.15	3.05	3.05	3.18	3	12,928
December 30, 2025	3.15	3.04	3.04	3.15	2.9	13,484
December 29, 2025	3.06	3.03	3.03	3.22	2.95	28,535
December 26, 2025	3.06	3.15	3.15	3.3	2.94	54,203
December 24, 2025	2.99	3.08	3.08	3.13	2.86	15,330
December 23, 2025	3	3.06	3.06	3.4	3	38,543
December 22, 2025	2.8	3.05	3.05	3.38	2.8	40,909
December 19, 2025	2.88	2.81	2.81	2.88	2.8	2,509
December 18, 2025	2.92	2.9	2.9	2.98	2.9	5,694
December 17, 2025	2.84	2.93	2.93	2.93	2.84	5,900
December 16, 2025	2.83	2.84	2.84	2.91	2.83	19,746
December 15, 2025	2.95	2.82	2.82	2.99	2.82	3,300
December 12, 2025	2.98	2.94	2.94	3	2.81	2,007
December 11, 2025	2.81	2.99	2.99	2.99	2.81	5,125
December 10, 2025	2.91	2.85	2.85	2.99	2.85	6,200
December 09, 2025	2.91	2.92	2.92	3	2.91	5,621
December 08, 2025	2.98	2.9	2.9	2.99	2.9	4,300
December 05, 2025	2.93	2.85	2.85	3	2.81	14,800
December 04, 2025	2.91	2.95	2.95	3	2.71	13,852
December 03, 2025	2.85	2.89	2.89	2.95	2.76	4,322
December 02, 2025	2.92	2.85	2.85	2.95	2.72	12,244
December 01, 2025	2.83	2.93	2.93	2.94	2.8	7,622
November 28, 2025	2.7	2.67	2.67	2.7	2.67	1,500
November 26, 2025	2.72	2.7	2.7	2.88	2.61	6,900
November 25, 2025	2.62	2.73	2.73	2.73	2.61	13,015
November 24, 2025	2.61	2.58	2.58	2.61	2.53	6,300

Willamette Valley Vineyards, Inc. (WVVI) NASDAQ