5 DAY PERFORMANCE
+3.30%
1 MONTH PERFORMANCE
+2.69%
3 MONTH PERFORMANCE
-3.10%
6 MONTH PERFORMANCE
-15.48%
YEAR-TO-DATE PERFORMANCE
-35.82%
1 YEAR PERFORMANCE
-34.60%
Willamette Valley Vineyards, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $3.36 | $3.44 (2.38%) | $3.48 | $3.32 | 15,923 | $16.83 M |
| 12/24/2024 | $3.50 | $3.44 (-1.71%) | $3.50 | $3.35 | 5,701 | $17.08 M |
| 12/23/2024 | $3.28 | $3.30 (0.61%) | $3.31 | $3.20 | 11,283 | $16.38 M |
| 12/20/2024 | $3.30 | $3.33 (0.91%) | $3.33 | $3.28 | 3,635 | $16.53 M |
| 12/19/2024 | $3.28 | $3.30 (0.61%) | $3.30 | $3.28 | 1,707 | $16.38 M |
| 12/18/2024 | $3.28 | $3.28 (0%) | $3.33 | $3.26 | 2,505 | $16.28 M |
| 12/17/2024 | $3.23 | $3.34 (3.41%) | $3.34 | $3.23 | 7,243 | $16.58 M |
| 12/16/2024 | $3.30 | $3.23 (-2.12%) | $3.30 | $3.17 | 7,823 | $16.04 M |
| 12/13/2024 | $3.28 | $3.29 (0.3%) | $3.29 | $3.28 | 1,100 | $16.33 M |
| 12/12/2024 | $3.24 | $3.29 (1.54%) | $3.29 | $3.24 | 2,935 | $16.33 M |
| 12/11/2024 | $3.23 | $3.25 (0.62%) | $3.33 | $3.23 | 6,000 | $16.13 M |
| 12/10/2024 | $3.25 | $3.25 (0%) | $3.33 | $3.25 | 3,100 | $16.13 M |
| 12/09/2024 | $3.32 | $3.26 (-1.81%) | $3.32 | $3.24 | 5,600 | $16.18 M |
| 12/06/2024 | $3.30 | $3.24 (-1.82%) | $3.30 | $3.18 | 4,898 | $16.09 M |
| 12/05/2024 | $3.30 | $3.31 (0.3%) | $3.33 | $3.30 | 1,130 | $16.43 M |
| 12/04/2024 | $3.33 | $3.32 (-0.3%) | $3.33 | $3.30 | 8,600 | $16.48 M |
| 12/03/2024 | $3.31 | $3.31 (0%) | $3.32 | $3.27 | 4,200 | $16.43 M |
| 12/02/2024 | $3.39 | $3.31 (-2.36%) | $3.39 | $3.31 | 3,144 | $16.43 M |
| 11/29/2024 | $3.38 | $3.37 (-0.3%) | $3.38 | $3.37 | 900 | $16.73 M |
| 11/27/2024 | $3.38 | $3.35 (-0.89%) | $3.38 | $3.32 | 9,100 | $16.63 M |
| 11/26/2024 | $3.32 | $3.35 (0.9%) | $3.38 | $3.31 | 1,600 | $16.63 M |
| 11/25/2024 | $3.29 | $3.31 (0.61%) | $3.37 | $3.29 | 3,800 | $16.43 M |
| 11/22/2024 | $3.30 | $3.31 (0.3%) | $3.31 | $3.30 | 2,405 | $16.43 M |
| 11/21/2024 | $3.32 | $3.36 (1.2%) | $3.36 | $3.26 | 948 | $16.68 M |
| 11/20/2024 | $3.40 | $3.26 (-4.12%) | $3.40 | $3.26 | 16,425 | $16.18 M |
| 11/19/2024 | $3.33 | $3.27 (-1.8%) | $3.38 | $3.26 | 10,446 | $16.23 M |
| 11/18/2024 | $3.32 | $3.34 (0.6%) | $3.41 | $3.32 | 4,445 | $16.58 M |
| 11/15/2024 | $3.35 | $3.33 (-0.6%) | $3.35 | $3.32 | 2,080 | $16.53 M |
| 11/14/2024 | $3.36 | $3.36 (0%) | $3.37 | $3.32 | 3,300 | $16.68 M |
| 11/13/2024 | $3.36 | $3.37 (0.3%) | $3.37 | $3.32 | 3,325 | $16.73 M |
| 11/12/2024 | $3.34 | $3.37 (0.9%) | $3.38 | $3.33 | 4,849 | $16.73 M |
| 11/11/2024 | $3.35 | $3.34 (-0.3%) | $3.46 | $3.34 | 17,325 | $16.58 M |
| 11/08/2024 | $3.32 | $3.32 (0%) | $3.52 | $3.32 | 4,121 | $16.48 M |
| 11/07/2024 | $3.51 | $3.36 (-4.27%) | $3.51 | $3.34 | 1,824 | $16.68 M |
| 11/06/2024 | $3.40 | $3.37 (-0.88%) | $3.40 | $3.32 | 12,181 | $16.73 M |
| 11/05/2024 | $3.49 | $3.41 (-2.29%) | $3.61 | $3.41 | 6,218 | $16.93 M |
| 11/04/2024 | $3.41 | $3.40 (-0.29%) | $3.59 | $3.40 | 11,146 | $16.88 M |
| 11/01/2024 | $3.63 | $3.45 (-4.96%) | $3.64 | $3.36 | 24,900 | $17.13 M |
| 10/31/2024 | $3.59 | $3.48 (-3.06%) | $3.59 | $3.40 | 3,000 | $17.28 M |
| 10/30/2024 | $3.43 | $3.52 (2.62%) | $3.59 | $3.35 | 16,600 | $17.48 M |
| 10/29/2024 | $3.36 | $3.49 (3.87%) | $3.49 | $3.36 | 1,106 | $17.33 M |
| 10/28/2024 | $3.47 | $3.35 (-3.46%) | $3.47 | $3.35 | 6,300 | $16.63 M |
| 10/25/2024 | $3.49 | $3.46 (-0.86%) | $3.49 | $3.35 | 2,149 | $17.18 M |
| 10/24/2024 | $3.35 | $3.35 (0%) | $3.44 | $3.35 | 1,622 | $16.63 M |
| 10/23/2024 | $3.48 | $3.42 (-1.72%) | $3.49 | $3.42 | 1,422 | $16.98 M |
| 10/22/2024 | $3.55 | $3.43 (-3.38%) | $3.59 | $3.42 | 6,100 | $17.03 M |
| 10/21/2024 | $3.50 | $3.46 (-1.14%) | $3.56 | $3.46 | 5,000 | $17.18 M |
| 10/18/2024 | $3.54 | $3.54 (0%) | $3.54 | $3.54 | 300 | $17.57 M |
| 10/17/2024 | $3.56 | $3.55 (-0.28%) | $3.56 | $3.51 | 8,827 | $17.62 M |
| 10/16/2024 | $3.50 | $3.60 (2.86%) | $3.60 | $3.50 | 2,643 | $17.87 M |
| 10/15/2024 | $3.65 | $3.58 (-1.92%) | $3.65 | $3.58 | 800 | $17.77 M |
| 10/14/2024 | $3.52 | $3.56 (1.14%) | $3.66 | $3.52 | 11,400 | $17.67 M |
| 10/11/2024 | $3.64 | $3.64 (0%) | $3.64 | $3.64 | 200 | $18.07 M |
| 10/10/2024 | $3.64 | $3.64 (0%) | $3.64 | $3.64 | 3,200 | $18.07 M |
| 10/09/2024 | $3.40 | $3.59 (5.59%) | $3.59 | $3.36 | 24,125 | $17.82 M |
| 10/08/2024 | $3.57 | $3.46 (-3.08%) | $3.57 | $3.35 | 13,300 | $17.18 M |
| 10/07/2024 | $3.42 | $3.57 (4.39%) | $3.57 | $3.35 | 17,300 | $17.72 M |
| 10/04/2024 | $3.43 | $3.39 (-1.17%) | $3.43 | $3.39 | 900 | $16.83 M |
| 10/03/2024 | $3.44 | $3.44 (0%) | $3.44 | $3.44 | 400 | $17.08 M |
| 10/02/2024 | $3.31 | $3.47 (4.83%) | $3.48 | $3.31 | 8,000 | $17.23 M |
| 10/01/2024 | $3.41 | $3.38 (-0.88%) | $3.41 | $3.35 | 2,386 | $16.78 M |
| 09/30/2024 | $3.52 | $3.48 (-1.14%) | $3.53 | $3.32 | 12,800 | $17.28 M |
| 09/27/2024 | $3.49 | $3.48 (-0.29%) | $3.49 | $3.41 | 4,340 | $17.28 M |
| 09/26/2024 | $3.47 | $3.55 (2.31%) | $3.55 | $3.45 | 1,000 | $17.62 M |