5 DAY PERFORMANCE
-4.54%
1 MONTH PERFORMANCE
-10.39%
3 MONTH PERFORMANCE
-13.20%
6 MONTH PERFORMANCE
+51.59%
YEAR-TO-DATE PERFORMANCE
+57.01%
1 YEAR PERFORMANCE
+27.36%
Willamette Valley Vineyards, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $5.00 | $5.00 (0%) | $5.15 | $5.00 | 3.20 K | $24.82 M |
| 06/25/2025 | $4.50 | $4.85 (7.78%) | $5.07 | $4.50 | 10.80 K | $24.08 M |
| 06/24/2025 | $5.53 | $4.92 (-11.03%) | $6.05 | $4.90 | 168.39 K | $24.43 M |
| 06/23/2025 | $5.53 | $5.50 (-0.54%) | $5.80 | $5.11 | 7.43 K | $27.30 M |
| 06/20/2025 | $5.82 | $5.51 (-5.33%) | $7.18 | $5.00 | 153.60 K | $27.35 M |
| 06/18/2025 | $5.51 | $5.74 (4.17%) | $5.85 | $5.51 | 2.60 K | $28.50 M |
| 06/17/2025 | $5.73 | $5.60 (-2.27%) | $5.73 | $5.51 | 4.60 K | $27.80 M |
| 06/16/2025 | $5.68 | $5.68 (0%) | $5.83 | $5.67 | 3.20 K | $28.20 M |
| 06/13/2025 | $5.77 | $5.75 (-0.35%) | $5.77 | $5.75 | 4.40 K | $28.55 M |
| 06/12/2025 | $5.66 | $5.79 (2.3%) | $5.88 | $5.66 | 4.83 K | $28.74 M |
| 06/11/2025 | $5.75 | $5.75 (0%) | $5.91 | $5.75 | 4.43 K | $28.55 M |
| 06/10/2025 | $5.85 | $5.93 (1.37%) | $5.93 | $5.78 | 9.30 K | $29.44 M |
| 06/09/2025 | $5.81 | $5.97 (2.75%) | $5.97 | $5.81 | 6.31 K | $29.64 M |
| 06/06/2025 | $5.87 | $5.85 (-0.34%) | $5.95 | $5.80 | 3.04 K | $29.04 M |
| 06/05/2025 | $5.96 | $5.83 (-2.18%) | $5.98 | $5.78 | 15.52 K | $28.94 M |
| 06/04/2025 | $5.96 | $5.90 (-1.01%) | $5.98 | $5.84 | 3.94 K | $29.29 M |
| 06/03/2025 | $5.99 | $5.97 (-0.33%) | $5.99 | $5.85 | 5.10 K | $29.64 M |
| 06/02/2025 | $5.93 | $5.89 (-0.67%) | $5.93 | $5.87 | 9.50 K | $29.24 M |
| 05/30/2025 | $5.93 | $5.87 (-1.01%) | $5.93 | $5.81 | 3.10 K | $29.14 M |
| 05/29/2025 | $5.89 | $5.93 (0.68%) | $5.96 | $5.89 | 4.33 K | $29.44 M |
| 05/28/2025 | $5.84 | $5.90 (1.03%) | $5.91 | $5.84 | 1.00 K | $29.29 M |
| 05/27/2025 | $5.95 | $5.87 (-1.34%) | $6.00 | $5.84 | 2.85 K | $29.14 M |
| 05/23/2025 | $5.89 | $5.83 (-1.02%) | $5.90 | $5.80 | 1.70 K | $28.94 M |
| 05/22/2025 | $5.88 | $5.83 (-0.85%) | $5.95 | $5.83 | 1.95 K | $28.94 M |
| 05/21/2025 | $5.80 | $5.83 (0.52%) | $5.84 | $5.78 | 3.24 K | $28.94 M |
| 05/20/2025 | $5.96 | $5.86 (-1.68%) | $6.03 | $5.86 | 4.40 K | $29.09 M |
| 05/19/2025 | $5.89 | $5.94 (0.85%) | $5.95 | $5.78 | 4.34 K | $29.49 M |
| 05/16/2025 | $5.95 | $5.80 (-2.52%) | $6.00 | $5.78 | 5.11 K | $28.79 M |
| 05/15/2025 | $5.75 | $5.86 (1.91%) | $5.88 | $5.72 | 2.52 K | $29.09 M |
| 05/14/2025 | $6.00 | $5.74 (-4.33%) | $6.00 | $5.74 | 9.10 K | $28.50 M |
| 05/13/2025 | $6.08 | $5.91 (-2.8%) | $6.08 | $5.71 | 13.82 K | $29.34 M |
| 05/12/2025 | $6.09 | $5.97 (-1.97%) | $6.09 | $5.90 | 4.60 K | $29.64 M |
| 05/09/2025 | $5.73 | $5.80 (1.22%) | $5.85 | $5.73 | 2.62 K | $28.79 M |
| 05/08/2025 | $5.76 | $5.72 (-0.69%) | $5.80 | $5.67 | 7.22 K | $28.40 M |
| 05/07/2025 | $5.99 | $5.71 (-4.67%) | $6.07 | $5.42 | 20.20 K | $28.35 M |
| 05/06/2025 | $6.04 | $6.02 (-0.33%) | $6.05 | $6.02 | 1.01 K | $29.89 M |
| 05/05/2025 | $6.00 | $6.00 (0%) | $6.09 | $6.00 | 1.10 K | $29.79 M |
| 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 |
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.
