5 DAY PERFORMANCE
-5.12%
1 MONTH PERFORMANCE
-11.27%
3 MONTH PERFORMANCE
-8.16%
6 MONTH PERFORMANCE
-16.22%
YEAR-TO-DATE PERFORMANCE
-8.96%
1 YEAR PERFORMANCE
-20.25%
Willamette Valley Vineyards, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $3.40 | $3.15 (-7.35%) | $3.40 | $2.93 | 10.20 K | $28.79 M |
| 05/15/2025 | $3.39 | $3.39 (0%) | $3.39 | $3.39 | 340 | $29.09 M |
| 05/14/2025 | $3.35 | $3.32 (-0.9%) | $3.35 | $3.25 | 5.10 K | $28.50 M |
| 05/13/2025 | $3.37 | $3.37 (0%) | $3.37 | $3.37 | 0 | $29.34 M |
| 05/12/2025 | $3.39 | $3.37 (-0.59%) | $3.39 | $3.33 | 2.87 K | $29.64 M |
| 05/09/2025 | $3.33 | $3.33 (0%) | $3.33 | $3.33 | 1.41 K | $28.79 M |
| 05/08/2025 | $3.41 | $3.47 (1.76%) | $3.47 | $3.41 | 728 | $28.40 M |
| 05/07/2025 | $3.34 | $3.34 (0%) | $3.39 | $3.34 | 1.41 K | $28.35 M |
| 05/06/2025 | $3.41 | $3.35 (-1.76%) | $3.41 | $3.35 | 1.00 K | $29.89 M |
| 05/05/2025 | $3.34 | $3.46 (3.59%) | $3.48 | $3.34 | 4.39 K | $29.79 M |
| 05/02/2025 | $3.36 | $3.36 (0%) | $3.36 | $3.36 | 368 | $29.84 M |
| 05/01/2025 | $3.41 | $3.35 (-1.76%) | $3.41 | $3.35 | 2.10 K | $29.79 M |
| 04/30/2025 | $3.48 | $3.46 (-0.57%) | $3.48 | $3.45 | 3.25 K | $30.13 M |
| 04/29/2025 | $3.36 | $3.43 (2.08%) | $3.43 | $3.36 | 939 | $30.28 M |
| 04/28/2025 | $3.38 | $3.47 (2.66%) | $3.47 | $3.38 | 1.20 K | $29.89 M |
| 04/25/2025 | $3.34 | $3.38 (1.2%) | $3.38 | $3.34 | 2.45 K | $29.99 M |
| 04/24/2025 | $3.38 | $3.36 (-0.59%) | $3.38 | $3.36 | 2.53 K | $29.69 M |
| 04/23/2025 | $3.41 | $3.41 (0%) | $3.41 | $3.41 | 100 | $29.94 M |
| 04/22/2025 | $3.53 | $3.52 (-0.28%) | $3.53 | $3.50 | 2.33 K | $29.94 M |
| 04/21/2025 | $3.56 | $3.51 (-1.4%) | $3.56 | $3.51 | 300 | $29.94 M |
| 04/17/2025 | $3.55 | $3.55 (0%) | $3.55 | $3.55 | 0 | $30.23 M |
| 04/16/2025 | $3.51 | $3.55 (1.14%) | $3.55 | $3.50 | 7.24 K | $31.03 M |
| 04/15/2025 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 600 | $29.59 M |
| 04/14/2025 | $3.55 | $3.53 (-0.56%) | $3.55 | $3.51 | 1.80 K | $29.69 M |
| 04/11/2025 | $3.51 | $3.51 (0%) | $3.51 | $3.51 | 104 | $29.54 M |
| 04/10/2025 | $3.50 | $3.50 (0%) | $3.51 | $3.50 | 8.50 K | $29.04 M |
| 04/09/2025 | $3.45 | $3.50 (1.45%) | $3.52 | $3.45 | 2.30 K | $29.29 M |
| 04/08/2025 | $3.56 | $3.46 (-2.81%) | $3.56 | $3.46 | 332 | $29.34 M |
| 04/07/2025 | $3.44 | $3.39 (-1.45%) | $3.54 | $3.37 | 1.45 K | $29.54 M |
| 04/04/2025 | $3.47 | $3.48 (0.29%) | $3.49 | $3.45 | 1.44 K | $30.04 M |
| 04/03/2025 | $3.56 | $3.50 (-1.69%) | $3.56 | $3.50 | 1.39 K | $30.04 M |
| 04/02/2025 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 0 | $29.39 M |
| 04/01/2025 | $3.55 | $3.50 (-1.41%) | $3.55 | $3.50 | 800 | $30.04 M |
| 03/31/2025 | $3.34 | $3.55 (6.29%) | $3.55 | $3.34 | 1.80 K | $29.49 M |
| 03/28/2025 | $3.54 | $3.54 (0%) | $3.54 | $3.48 | 1.80 K | $30.04 M |
| 03/27/2025 | $3.52 | $3.61 (2.56%) | $3.61 | $3.48 | 4.60 K | $30.09 M |
| 03/26/2025 | $3.40 | $3.64 (7.06%) | $3.65 | $3.39 | 10.00 K | $29.89 M |
| 03/25/2025 | $3.34 | $3.40 (1.8%) | $3.40 | $3.34 | 5.50 K | $29.84 M |
| 03/24/2025 | $3.33 | $3.33 (0%) | $3.33 | $3.33 | 600 | $29.59 M |
| 03/21/2025 | $3.36 | $3.36 (0%) | $3.36 | $3.36 | 141 | $30.09 M |
| 03/20/2025 | $3.29 | $3.36 (2.13%) | $3.36 | $3.29 | 707 | $30.04 M |
| 03/19/2025 | $3.34 | $3.34 (0%) | $3.34 | $3.34 | 1.04 K | $29.44 M |
| 03/18/2025 | $3.26 | $3.26 (0%) | $3.26 | $3.26 | 419 | $29.39 M |
| 03/17/2025 | $3.32 | $3.39 (2.11%) | $3.39 | $3.32 | 4.10 K | $30.23 M |
| 03/14/2025 | $3.39 | $3.39 (0%) | $3.44 | $3.39 | 2.24 K | $30.48 M |
| 03/13/2025 | $3.28 | $3.39 (3.35%) | $3.43 | $3.28 | 3.10 K | $30.63 M |
| 03/12/2025 | $3.27 | $3.32 (1.53%) | $3.34 | $3.25 | 11.85 K | $29.29 M |
| 03/11/2025 | $3.27 | $3.27 (0%) | $3.27 | $3.25 | 3.40 K | $29.99 M |
| 03/10/2025 | $3.26 | $3.28 (0.61%) | $3.28 | $3.25 | 12.31 K | $29.09 M |
| 03/07/2025 | $3.26 | $3.25 (-0.31%) | $3.27 | $3.25 | 6.40 K | $30.04 M |
| 03/06/2025 | $3.30 | $3.27 (-0.91%) | $3.30 | $3.25 | 2.50 K | $30.53 M |
| 03/05/2025 | $3.42 | $3.26 (-4.68%) | $3.42 | $3.26 | 2.80 K | $29.29 M |
| 03/04/2025 | $3.30 | $3.42 (3.64%) | $3.42 | $3.30 | 611 | $29.84 M |
| 03/03/2025 | $3.37 | $3.25 (-3.56%) | $3.37 | $3.25 | 8.59 K | $29.69 M |
| 02/28/2025 | $3.44 | $3.28 (-4.65%) | $3.44 | $3.28 | 9.01 K | $30.38 M |
| 02/27/2025 | $3.40 | $3.38 (-0.59%) | $3.55 | $3.27 | 11.33 K | $29.99 M |
| 02/26/2025 | $3.42 | $3.39 (-0.88%) | $3.48 | $3.39 | 7.94 K | $29.34 M |
| 02/25/2025 | $3.55 | $3.54 (-0.28%) | $3.55 | $3.54 | 1.03 K | $28.89 M |
| 02/24/2025 | $3.54 | $3.54 (0%) | $3.54 | $3.54 | 211 | $29.94 M |
| 02/21/2025 | $3.55 | $3.55 (0%) | $3.55 | $3.55 | 0 | $30.23 M |
| 02/20/2025 | $3.55 | $3.55 (0%) | $3.55 | $3.55 | 444 | $29.79 M |
| 02/19/2025 | $3.42 | $3.43 (0.29%) | $3.46 | $3.39 | 4.84 K | $30.78 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.
