5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
+0.17%
3 MONTH PERFORMANCE
+3.77%
6 MONTH PERFORMANCE
+75.65%
YEAR-TO-DATE PERFORMANCE
+80.90%
1 YEAR PERFORMANCE
+42.59%
Willamette Valley Vineyards, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $6.05 | $6.01 (-0.66%) | $6.05 | $6.00 | 2.22 K | $29.84 M |
| 05/01/2025 | $6.05 | $6.00 (-0.83%) | $6.09 | $6.00 | 1.80 K | $29.79 M |
| 04/30/2025 | $6.17 | $6.07 (-1.62%) | $6.17 | $6.00 | 4.90 K | $30.13 M |
| 04/29/2025 | $6.04 | $6.10 (0.99%) | $6.14 | $5.99 | 11.11 K | $30.28 M |
| 04/28/2025 | $6.03 | $6.02 (-0.17%) | $6.03 | $6.00 | 2.01 K | $29.89 M |
| 04/25/2025 | $5.97 | $6.04 (1.17%) | $6.04 | $5.97 | 6.51 K | $29.99 M |
| 04/24/2025 | $6.04 | $5.98 (-0.99%) | $6.04 | $5.98 | 3.12 K | $29.69 M |
| 04/23/2025 | $6.04 | $6.03 (-0.17%) | $6.04 | $5.99 | 1.84 K | $29.94 M |
| 04/22/2025 | $6.00 | $6.03 (0.5%) | $6.04 | $5.99 | 18.21 K | $29.94 M |
| 04/21/2025 | $6.05 | $6.03 (-0.33%) | $6.15 | $6.00 | 1.70 K | $29.94 M |
| 04/17/2025 | $6.10 | $6.09 (-0.16%) | $6.10 | $6.09 | 500 | $30.23 M |
| 04/16/2025 | $5.99 | $6.25 (4.34%) | $6.25 | $5.99 | 2.40 K | $31.03 M |
| 04/15/2025 | $5.90 | $5.96 (1.02%) | $5.97 | $5.59 | 7.71 K | $29.59 M |
| 04/14/2025 | $5.98 | $5.98 (0%) | $5.98 | $5.98 | 535 | $29.69 M |
| 04/11/2025 | $5.90 | $5.95 (0.85%) | $6.00 | $5.84 | 1.60 K | $29.54 M |
| 04/10/2025 | $5.90 | $5.85 (-0.85%) | $5.91 | $5.83 | 2.51 K | $29.04 M |
| 04/09/2025 | $5.81 | $5.90 (1.55%) | $5.96 | $5.81 | 1.20 K | $29.29 M |
| 04/08/2025 | $5.83 | $5.91 (1.37%) | $5.95 | $5.83 | 4.09 K | $29.34 M |
| 04/07/2025 | $5.83 | $5.95 (2.06%) | $6.02 | $5.65 | 7.03 K | $29.54 M |
| 04/04/2025 | $6.00 | $6.05 (0.83%) | $6.14 | $5.95 | 9.90 K | $30.04 M |
| 04/03/2025 | $6.00 | $6.05 (0.83%) | $6.13 | $5.97 | 4.04 K | $30.04 M |
| 04/02/2025 | $6.06 | $5.92 (-2.31%) | $6.09 | $5.91 | 1.80 K | $29.39 M |
| 04/01/2025 | $6.06 | $6.05 (-0.17%) | $6.19 | $6.00 | 1.93 K | $30.04 M |
| 03/31/2025 | $5.75 | $5.94 (3.3%) | $6.04 | $5.75 | 4.40 K | $29.49 M |
| 03/28/2025 | $5.95 | $6.05 (1.68%) | $6.05 | $5.79 | 2.54 K | $30.04 M |
| 03/27/2025 | $5.94 | $6.06 (2.02%) | $6.11 | $5.94 | 1.40 K | $30.09 M |
| 03/26/2025 | $6.19 | $6.02 (-2.75%) | $6.19 | $6.02 | 3.79 K | $29.89 M |
| 03/25/2025 | $5.94 | $6.01 (1.18%) | $6.18 | $5.94 | 7.70 K | $29.84 M |
| 03/24/2025 | $6.10 | $5.96 (-2.3%) | $6.10 | $5.87 | 3.30 K | $29.59 M |
| 03/21/2025 | $5.86 | $6.06 (3.41%) | $6.14 | $5.86 | 11.80 K | $30.09 M |
| 03/20/2025 | $5.85 | $6.05 (3.42%) | $6.14 | $5.85 | 10.60 K | $30.04 M |
| 03/19/2025 | $5.92 | $5.93 (0.17%) | $5.96 | $5.80 | 8.60 K | $29.44 M |
| 03/18/2025 | $5.95 | $5.92 (-0.5%) | $5.99 | $5.61 | 10.80 K | $29.39 M |
| 03/17/2025 | $6.11 | $6.09 (-0.33%) | $6.20 | $6.03 | 14.50 K | $30.23 M |
| 03/14/2025 | $6.28 | $6.14 (-2.23%) | $6.28 | $5.97 | 10.79 K | $30.48 M |
| 03/13/2025 | $6.02 | $6.17 (2.49%) | $6.19 | $6.01 | 6.03 K | $30.63 M |
| 03/12/2025 | $5.93 | $5.90 (-0.51%) | $6.13 | $5.90 | 2.70 K | $29.29 M |
| 03/11/2025 | $5.70 | $6.04 (5.96%) | $6.10 | $5.70 | 10.22 K | $29.99 M |
| 03/10/2025 | $6.00 | $5.86 (-2.33%) | $6.25 | $5.85 | 15.30 K | $29.09 M |
| 03/07/2025 | $5.84 | $6.05 (3.6%) | $6.19 | $5.84 | 9.10 K | $30.04 M |
| 03/06/2025 | $6.08 | $6.15 (1.15%) | $6.15 | $5.75 | 15.13 K | $30.53 M |
| 03/05/2025 | $6.05 | $5.90 (-2.48%) | $6.05 | $5.80 | 8.95 K | $29.29 M |
| 03/04/2025 | $6.11 | $6.01 (-1.64%) | $6.17 | $5.84 | 1.95 K | $29.84 M |
| 03/03/2025 | $5.98 | $5.98 (0%) | $6.22 | $5.97 | 4.13 K | $29.69 M |
| 02/28/2025 | $6.04 | $6.12 (1.32%) | $6.20 | $5.85 | 5.64 K | $30.38 M |
| 02/27/2025 | $6.10 | $6.04 (-0.98%) | $6.20 | $6.01 | 9.10 K | $29.99 M |
| 02/26/2025 | $5.65 | $5.91 (4.6%) | $5.94 | $5.62 | 3.85 K | $29.34 M |
| 02/25/2025 | $6.00 | $5.82 (-3%) | $6.00 | $5.82 | 7.50 K | $28.89 M |
| 02/24/2025 | $6.05 | $6.03 (-0.33%) | $6.20 | $5.88 | 9.70 K | $29.94 M |
| 02/21/2025 | $5.75 | $6.09 (5.91%) | $6.15 | $5.75 | 20.73 K | $30.23 M |
| 02/20/2025 | $5.99 | $6.00 (0.17%) | $6.06 | $5.99 | 5.90 K | $29.79 M |
| 02/19/2025 | $6.03 | $6.20 (2.82%) | $6.20 | $6.02 | 2.33 K | $30.78 M |
| 02/18/2025 | $6.15 | $6.11 (-0.65%) | $6.15 | $6.05 | 2.70 K | $30.33 M |
| 02/14/2025 | $5.70 | $6.23 (9.3%) | $6.23 | $5.70 | 7.81 K | $30.93 M |
| 02/13/2025 | $5.92 | $6.04 (2.03%) | $6.08 | $5.80 | 4.90 K | $29.99 M |
| 02/12/2025 | $6.01 | $5.96 (-0.83%) | $6.13 | $5.62 | 11.84 K | $29.59 M |
| 02/11/2025 | $6.29 | $6.00 (-4.61%) | $6.30 | $6.00 | 4.42 K | $29.79 M |
| 02/10/2025 | $6.31 | $6.17 (-2.22%) | $6.33 | $6.03 | 4.48 K | $30.63 M |
| 02/07/2025 | $5.96 | $6.12 (2.68%) | $6.23 | $5.46 | 10.40 K | $30.38 M |
| 02/06/2025 | $6.10 | $6.00 (-1.64%) | $6.20 | $5.95 | 33.00 K | $29.79 M |
| 02/05/2025 | $5.86 | $6.15 (4.95%) | $6.19 | $5.86 | 4.83 K | $30.53 M |
| 02/04/2025 | $5.73 | $5.92 (3.32%) | $6.00 | $5.50 | 13.81 K | $29.39 M |
| 02/03/2025 | $5.70 | $5.84 (2.46%) | $5.86 | $5.55 | 12.61 K | $28.99 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.
