-
5 DAY PERFORMANCE
-2.32% -
1 MONTH PERFORMANCE
-2.60% -
3 MONTH PERFORMANCE
-14.03% -
6 MONTH PERFORMANCE
-19.38% -
YEAR-TO-DATE PERFORMANCE
-37.13% -
1 YEAR PERFORMANCE
-39.26%
Willamette Valley Vineyards, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $3.50 | $3.48 (-0.57%) | $3.50 | $3.44 | 2,602 | $17.28 M |
| 09/24/2024 | $3.53 | $3.50 (-0.85%) | $3.55 | $3.50 | 2,300 | $17.38 M |
| 09/23/2024 | $3.58 | $3.54 (-1.12%) | $3.58 | $3.50 | 2,512 | $17.57 M |
| 09/20/2024 | $3.50 | $3.58 (2.29%) | $3.58 | $3.50 | 7,000 | $17.77 M |
| 09/19/2024 | $3.50 | $3.57 (2%) | $3.58 | $3.50 | 11,600 | $17.72 M |
| 09/18/2024 | $3.64 | $3.50 (-3.85%) | $3.64 | $3.50 | 3,112 | $17.38 M |
| 09/17/2024 | $3.50 | $3.52 (0.57%) | $3.69 | $3.50 | 5,500 | $17.48 M |
| 09/16/2024 | $3.50 | $3.51 (0.29%) | $3.55 | $3.50 | 3,528 | $17.43 M |
| 09/13/2024 | $3.63 | $3.58 (-1.38%) | $3.70 | $3.58 | 6,646 | $17.77 M |
| 09/12/2024 | $3.74 | $3.70 (-1.07%) | $3.74 | $3.70 | 701 | $18.37 M |
| 09/11/2024 | $3.68 | $3.74 (1.63%) | $3.74 | $3.65 | 9,928 | $18.57 M |
| 09/10/2024 | $3.74 | $3.73 (-0.27%) | $3.74 | $3.70 | 703 | $18.52 M |
| 09/09/2024 | $3.74 | $3.68 (-1.6%) | $3.74 | $3.65 | 3,700 | $18.27 M |
| 09/06/2024 | $3.65 | $3.71 (1.64%) | $3.71 | $3.65 | 810 | $18.42 M |
| 09/05/2024 | $3.67 | $3.67 (0%) | $3.67 | $3.67 | 600 | $18.22 M |
| 09/04/2024 | $3.74 | $3.65 (-2.41%) | $3.74 | $3.65 | 418 | $18.12 M |
| 09/03/2024 | $3.62 | $3.75 (3.59%) | $3.75 | $3.62 | 1,703 | $18.62 M |
| 08/30/2024 | $3.80 | $3.76 (-1.05%) | $3.80 | $3.72 | 1,500 | $18.67 M |
| 08/29/2024 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 900 | $18.87 M |
| 08/28/2024 | $3.80 | $3.80 (0%) | $3.81 | $3.70 | 3,100 | $18.87 M |
| 08/27/2024 | $3.76 | $3.76 (0%) | $3.80 | $3.76 | 511 | $18.67 M |
| 08/26/2024 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 1,902 | $18.62 M |
| 08/23/2024 | $3.71 | $3.70 (-0.27%) | $3.80 | $3.70 | 4,600 | $18.37 M |
| 08/22/2024 | $3.81 | $3.65 (-4.2%) | $3.81 | $3.65 | 8,548 | $18.12 M |
| 08/21/2024 | $3.76 | $3.70 (-1.6%) | $3.76 | $3.70 | 6,237 | $18.37 M |
| 08/20/2024 | $3.75 | $3.80 (1.33%) | $3.89 | $3.75 | 7,000 | $18.87 M |
| 08/19/2024 | $3.83 | $3.81 (-0.52%) | $3.83 | $3.81 | 700 | $18.91 M |
| 08/16/2024 | $3.92 | $3.70 (-5.61%) | $3.92 | $3.70 | 1,558 | $18.37 M |
| 08/15/2024 | $3.80 | $3.72 (-2.11%) | $3.80 | $3.70 | 1,000 | $18.47 M |
| 08/14/2024 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 913 | $18.12 M |
| 08/13/2024 | $3.70 | $3.72 (0.54%) | $3.73 | $3.70 | 941 | $18.47 M |
| 08/12/2024 | $3.93 | $3.89 (-1.02%) | $3.93 | $3.67 | 1,900 | $19.31 M |
| 08/09/2024 | $3.92 | $3.82 (-2.55%) | $3.92 | $3.75 | 1,424 | $18.96 M |
| 08/08/2024 | $3.78 | $3.92 (3.7%) | $3.92 | $3.77 | 1,700 | $19.46 M |