5 DAY PERFORMANCE
-1.25%
1 MONTH PERFORMANCE
-4.26%
3 MONTH PERFORMANCE
-10.00%
6 MONTH PERFORMANCE
-8.70%
YEAR-TO-DATE PERFORMANCE
-8.96%
1 YEAR PERFORMANCE
-15.09%
Willamette Valley Vineyards, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/09/2025 | $3.19 | $3.15 (-1.26%) | $3.19 | $3.10 | 1.54 K | $27.35 M |
| 07/08/2025 | $3.25 | $3.19 (-1.85%) | $3.27 | $3.17 | 8.90 K | $27.45 M |
| 07/07/2025 | $3.23 | $3.14 (-2.79%) | $3.23 | $3.10 | 9.61 K | $27.80 M |
| 07/03/2025 | $3.19 | $3.19 (0%) | $3.19 | $3.19 | 12 | $28.00 M |
| 07/02/2025 | $3.10 | $3.19 (2.9%) | $3.19 | $3.10 | 1.01 K | $28.15 M |
| 07/01/2025 | $3.24 | $3.19 (-1.54%) | $3.24 | $3.19 | 1.44 K | $27.16 M |
| 06/30/2025 | $3.11 | $3.11 (0%) | $3.23 | $3.11 | 3.44 K | $27.55 M |
| 06/27/2025 | $3.12 | $3.12 (0%) | $3.12 | $3.12 | 35 | $26.71 M |
| 06/26/2025 | $3.11 | $3.12 (0.32%) | $3.18 | $3.10 | 5.24 K | $24.82 M |
| 06/25/2025 | $3.25 | $3.25 (0%) | $3.25 | $3.25 | 2.01 K | $24.08 M |
| 06/24/2025 | $3.10 | $3.25 (4.84%) | $3.25 | $3.10 | 2.41 K | $24.43 M |
| 06/23/2025 | $3.25 | $3.18 (-2.15%) | $3.25 | $3.12 | 4.11 K | $27.30 M |
| 06/20/2025 | $3.20 | $3.19 (-0.31%) | $3.20 | $3.19 | 3.57 K | $27.35 M |
| 06/18/2025 | $3.30 | $3.14 (-4.85%) | $3.30 | $3.12 | 1.30 K | $28.50 M |
| 06/17/2025 | $3.25 | $3.15 (-3.08%) | $3.25 | $3.15 | 1.03 K | $27.80 M |
| 06/16/2025 | $3.29 | $3.24 (-1.52%) | $3.29 | $3.24 | 537 | $28.20 M |
| 06/13/2025 | $3.15 | $3.39 (7.62%) | $3.39 | $3.15 | 800 | $28.55 M |
| 06/12/2025 | $3.28 | $3.15 (-3.96%) | $3.35 | $3.15 | 1.22 K | $28.74 M |
| 06/11/2025 | $3.26 | $3.12 (-4.29%) | $3.26 | $3.11 | 1.61 K | $28.55 M |
| 06/10/2025 | $3.23 | $3.21 (-0.62%) | $3.24 | $3.12 | 3.01 K | $29.44 M |
| 06/09/2025 | $3.15 | $3.29 (4.44%) | $3.33 | $3.10 | 4.50 K | $29.64 M |
| 06/06/2025 | $3.16 | $3.15 (-0.32%) | $3.19 | $3.15 | 1.60 K | $29.04 M |
| 06/05/2025 | $3.16 | $3.17 (0.32%) | $3.29 | $3.15 | 2.32 K | $28.94 M |
| 06/04/2025 | $3.18 | $3.18 (0%) | $3.18 | $3.16 | 3.51 K | $29.29 M |
| 06/03/2025 | $3.22 | $3.16 (-1.86%) | $3.23 | $3.16 | 4.70 K | $29.64 M |
| 06/02/2025 | $3.23 | $3.28 (1.55%) | $3.29 | $3.22 | 1.38 K | $29.24 M |
| 05/30/2025 | $3.17 | $3.21 (1.26%) | $3.21 | $3.17 | 1.97 K | $29.14 M |
| 05/29/2025 | $3.21 | $3.27 (1.87%) | $3.27 | $3.21 | 614 | $29.44 M |
| 05/28/2025 | $3.21 | $3.17 (-1.25%) | $3.21 | $3.16 | 805 | $29.29 M |
| 05/27/2025 | $3.30 | $3.31 (0.3%) | $3.31 | $3.21 | 2.80 K | $29.14 M |
| 05/23/2025 | $3.20 | $3.32 (3.75%) | $3.32 | $3.20 | 2.06 K | $28.94 M |
| 05/22/2025 | $3.28 | $3.28 (0%) | $3.28 | $3.28 | 99 | $28.94 M |
| 05/21/2025 | $3.26 | $3.28 (0.61%) | $3.28 | $3.20 | 2.01 K | $28.94 M |
| 05/20/2025 | $3.10 | $3.35 (8.06%) | $3.48 | $3.10 | 3.68 K | $29.09 M |
| 05/19/2025 | $3.01 | $3.24 (7.64%) | $3.28 | $3.01 | 2.31 K | $29.49 M |
| 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 |
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.
