5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
-13.47%
3 MONTH PERFORMANCE
+2.39%
6 MONTH PERFORMANCE
-43.52%
YEAR-TO-DATE PERFORMANCE
-15.74%
1 YEAR PERFORMANCE
-58.55%
Willamette Valley Vineyard Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.57 | $2.64 (2.72%) | $2.72 | $2.55 | 1.63 K | $13.11 M |
| 02/18/2026 | $2.55 | $2.56 (0.39%) | $2.69 | $2.55 | 1.92 K | $12.71 M |
| 02/17/2026 | $2.60 | $2.58 (-0.77%) | $2.71 | $2.55 | 5.30 K | $12.81 M |
| 02/13/2026 | $2.65 | $2.58 (-2.64%) | $2.65 | $2.58 | 1.05 K | $12.81 M |
| 02/12/2026 | $2.61 | $2.55 (-2.3%) | $2.61 | $2.55 | 1.40 K | $12.66 M |
| 02/11/2026 | $2.63 | $2.63 (0%) | $2.67 | $2.62 | 1.80 K | $13.06 M |
| 02/10/2026 | $2.61 | $2.62 (0.38%) | $2.72 | $2.61 | 1.30 K | $13.01 M |
| 02/09/2026 | $2.60 | $2.62 (0.77%) | $2.74 | $2.60 | 7.60 K | $13.01 M |
| 02/06/2026 | $2.75 | $2.60 (-5.45%) | $2.86 | $2.60 | 3.40 K | $12.91 M |
| 02/05/2026 | $2.70 | $2.66 (-1.48%) | $2.91 | $2.65 | 13.00 K | $13.21 M |
| 02/04/2026 | $2.81 | $2.76 (-1.78%) | $2.81 | $2.72 | 3.21 K | $13.70 M |
| 02/03/2026 | $2.83 | $2.79 (-1.41%) | $2.83 | $2.72 | 6.52 K | $13.85 M |
| 02/02/2026 | $2.71 | $2.72 (0.37%) | $2.75 | $2.66 | 8.35 K | $13.50 M |
| 01/30/2026 | $2.80 | $2.79 (-0.36%) | $2.89 | $2.79 | 2.40 K | $13.85 M |
| 01/29/2026 | $2.78 | $2.83 (1.8%) | $2.86 | $2.78 | 4.84 K | $14.05 M |
| 01/28/2026 | $2.77 | $2.78 (0.36%) | $2.91 | $2.70 | 15.90 K | $13.80 M |
| 01/27/2026 | $2.72 | $2.80 (2.94%) | $2.81 | $2.72 | 5.60 K | $13.90 M |
| 01/26/2026 | $2.72 | $2.80 (2.94%) | $2.80 | $2.72 | 3.00 K | $13.90 M |
| 01/23/2026 | $2.90 | $2.75 (-5.17%) | $2.90 | $2.75 | 3.41 K | $13.65 M |
| 01/22/2026 | $2.75 | $2.71 (-1.45%) | $2.83 | $2.70 | 5.04 K | $13.45 M |
| 01/21/2026 | $2.93 | $2.66 (-9.22%) | $2.99 | $2.66 | 10.15 K | $13.21 M |
| 01/20/2026 | $3.00 | $3.06 (2%) | $3.06 | $2.91 | 22.30 K | $15.19 M |
| 01/16/2026 | $2.90 | $2.97 (2.41%) | $3.02 | $2.90 | 1.70 K | $14.74 M |
| 01/15/2026 | $2.94 | $3.00 (2.04%) | $3.05 | $2.93 | 3.10 K | $14.89 M |
| 01/14/2026 | $2.89 | $2.93 (1.38%) | $2.97 | $2.78 | 10.90 K | $14.55 M |
| 01/13/2026 | $2.92 | $2.85 (-2.4%) | $2.93 | $2.82 | 5.82 K | $14.15 M |
| 01/12/2026 | $2.91 | $2.91 (0%) | $3.05 | $2.80 | 12.72 K | $14.45 M |
| 01/09/2026 | $3.00 | $2.88 (-4%) | $3.08 | $2.88 | 8.30 K | $14.30 M |
| 01/08/2026 | $3.06 | $3.00 (-1.96%) | $3.06 | $3.00 | 3.41 K | $14.89 M |
| 01/07/2026 | $3.09 | $3.05 (-1.29%) | $3.11 | $3.05 | 1.10 K | $15.14 M |
| 01/06/2026 | $3.16 | $3.09 (-2.22%) | $3.24 | $3.09 | 4.92 K | $15.34 M |
| 01/05/2026 | $3.17 | $3.08 (-2.84%) | $3.22 | $3.08 | 12.90 K | $15.29 M |
| 01/02/2026 | $3.09 | $3.17 (2.59%) | $3.34 | $3.01 | 4.20 K | $15.74 M |
| 12/31/2025 | $3.15 | $3.05 (-3.17%) | $3.18 | $3.00 | 12.93 K | $15.14 M |
| 12/30/2025 | $3.15 | $3.04 (-3.49%) | $3.15 | $2.90 | 13.50 K | $15.09 M |
| 12/29/2025 | $3.06 | $3.03 (-0.98%) | $3.22 | $2.95 | 28.54 K | $15.04 M |
| 12/26/2025 | $3.06 | $3.15 (2.94%) | $3.30 | $2.94 | 54.20 K | $15.64 M |
| 12/24/2025 | $2.99 | $3.08 (3.01%) | $3.13 | $2.86 | 15.33 K | $15.29 M |
| 12/23/2025 | $3.00 | $3.06 (2%) | $3.40 | $3.00 | 38.54 K | $15.19 M |
| 12/22/2025 | $2.80 | $3.05 (8.93%) | $3.38 | $2.80 | 40.91 K | $15.14 M |
| 12/19/2025 | $2.88 | $2.81 (-2.43%) | $2.88 | $2.80 | 2.51 K | $13.95 M |
| 12/18/2025 | $2.92 | $2.90 (-0.68%) | $2.98 | $2.90 | 6.10 K | $14.40 M |
| 12/17/2025 | $2.84 | $2.93 (3.17%) | $2.93 | $2.84 | 5.90 K | $14.55 M |
| 12/16/2025 | $2.83 | $2.84 (0.35%) | $2.91 | $2.83 | 19.75 K | $14.10 M |
| 12/15/2025 | $2.95 | $2.82 (-4.41%) | $2.99 | $2.82 | 3.30 K | $14.00 M |
| 12/12/2025 | $2.98 | $2.94 (-1.34%) | $3.00 | $2.81 | 2.01 K | $14.60 M |
| 12/11/2025 | $2.81 | $2.99 (6.41%) | $2.99 | $2.81 | 5.13 K | $14.84 M |
| 12/10/2025 | $2.91 | $2.85 (-2.06%) | $2.99 | $2.85 | 6.20 K | $14.15 M |
| 12/09/2025 | $2.91 | $2.92 (0.34%) | $3.00 | $2.91 | 5.62 K | $14.50 M |
| 12/08/2025 | $2.98 | $2.90 (-2.68%) | $2.99 | $2.90 | 4.30 K | $14.40 M |
| 12/05/2025 | $2.93 | $2.85 (-2.73%) | $3.00 | $2.81 | 14.80 K | $14.15 M |
| 12/04/2025 | $2.91 | $2.95 (1.37%) | $3.00 | $2.71 | 13.90 K | $14.65 M |
| 12/03/2025 | $2.85 | $2.89 (1.4%) | $2.95 | $2.76 | 4.32 K | $14.35 M |
| 12/02/2025 | $2.92 | $2.85 (-2.4%) | $2.95 | $2.72 | 12.24 K | $14.15 M |
| 12/01/2025 | $2.83 | $2.93 (3.53%) | $2.94 | $2.80 | 7.62 K | $14.55 M |
| 11/28/2025 | $2.70 | $2.67 (-1.11%) | $2.70 | $2.67 | 1.50 K | $13.26 M |
| 11/26/2025 | $2.72 | $2.70 (-0.74%) | $2.88 | $2.61 | 6.90 K | $13.40 M |
| 11/25/2025 | $2.62 | $2.73 (4.2%) | $2.73 | $2.61 | 13.02 K | $13.55 M |
| 11/24/2025 | $2.61 | $2.58 (-1.15%) | $2.61 | $2.53 | 6.30 K | $12.81 M |
| 11/21/2025 | $2.60 | $2.59 (-0.38%) | $2.60 | $2.51 | 13.01 K | $12.86 M |
| 11/20/2025 | $2.61 | $2.56 (-1.92%) | $2.74 | $2.50 | 9.04 K | $12.71 M |
| 11/19/2025 | $2.52 | $2.51 (-0.4%) | $2.78 | $2.51 | 1.80 K | $12.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
