-
5 DAY PERFORMANCE
+1.41% -
1 MONTH PERFORMANCE
-8.16% -
3 MONTH PERFORMANCE
-10.00% -
6 MONTH PERFORMANCE
-8.63% -
YEAR-TO-DATE PERFORMANCE
-18.92% -
1 YEAR PERFORMANCE
-17.05%
Willamette Valley Vineyards, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $3.94 | $3.60 (-8.71%) | $3.94 | $3.60 | 216 | |
| 11/07/2024 | $3.99 | $3.55 (-11.03%) | $3.99 | $3.55 | 3,083 | $16.68 M |
| 11/06/2024 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 0 | $16.73 M |
| 11/05/2024 | $3.77 | $3.50 (-7.16%) | $3.77 | $3.50 | 4,922 | $16.93 M |
| 11/04/2024 | $3.69 | $3.55 (-3.79%) | $3.69 | $3.55 | 2,200 | $16.88 M |
| 11/01/2024 | $3.55 | $3.55 (0%) | $3.55 | $3.55 | 0 | $17.13 M |
| 10/31/2024 | $3.95 | $3.55 (-10.13%) | $3.95 | $3.55 | 8,500 | $17.28 M |
| 10/30/2024 | $3.82 | $3.82 (0%) | $3.82 | $3.82 | 224 | $17.48 M |
| 10/29/2024 | $4.00 | $3.80 (-5%) | $4.00 | $3.80 | 1,112 | $17.33 M |
| 10/28/2024 | $3.57 | $3.57 (0%) | $3.57 | $3.57 | 0 | $16.63 M |
| 10/25/2024 | $3.57 | $3.57 (0%) | $3.64 | $3.50 | 2,500 | $17.18 M |
| 10/24/2024 | $3.63 | $3.74 (3.03%) | $3.76 | $3.63 | 1,832 | $16.63 M |
| 10/23/2024 | $3.47 | $3.77 (8.65%) | $3.80 | $3.47 | 5,500 | $16.98 M |
| 10/22/2024 | $3.77 | $3.57 (-5.31%) | $3.77 | $3.25 | 11,702 | $17.03 M |
| 10/21/2024 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 130 | $17.18 M |
| 10/18/2024 | $3.85 | $3.78 (-1.82%) | $3.85 | $3.50 | 2,600 | $17.57 M |
| 10/17/2024 | $3.58 | $3.58 (0%) | $3.58 | $3.58 | 500 | $17.62 M |
| 10/16/2024 | $3.72 | $3.73 (0.27%) | $3.74 | $3.50 | 1,400 | $17.87 M |
| 10/15/2024 | $3.97 | $3.52 (-11.34%) | $3.99 | $3.38 | 18,800 | $17.77 M |
| 10/14/2024 | $3.99 | $3.96 (-0.75%) | $3.99 | $3.80 | 1,900 | $17.67 M |
| 10/11/2024 | $3.99 | $3.97 (-0.5%) | $3.99 | $3.97 | 2,104 | $18.07 M |
| 10/10/2024 | $3.96 | $3.96 (0%) | $3.96 | $3.96 | 491 | $18.07 M |
| 10/09/2024 | $3.97 | $3.97 (0%) | $3.99 | $3.95 | 1,712 | $17.82 M |
| 10/08/2024 | $3.90 | $3.92 (0.51%) | $3.92 | $3.90 | 708 | $17.18 M |
| 10/07/2024 | $3.97 | $3.88 (-2.27%) | $3.97 | $3.86 | 902 | $17.72 M |
| 10/04/2024 | $3.93 | $3.93 (0%) | $3.93 | $3.93 | 106 | $16.83 M |
| 10/03/2024 | $3.87 | $3.87 (0%) | $3.87 | $3.87 | 0 | $17.08 M |
| 10/02/2024 | $3.87 | $3.87 (0%) | $3.87 | $3.87 | 0 | $17.23 M |
| 10/01/2024 | $3.80 | $3.87 (1.84%) | $3.87 | $3.80 | 300 | $16.78 M |
| 09/30/2024 | $3.81 | $3.75 (-1.57%) | $3.81 | $3.75 | 1,000 | $17.28 M |
| 09/27/2024 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 335 | $17.28 M |
| 09/26/2024 | $3.89 | $3.89 (0%) | $3.89 | $3.89 | 332 | $17.62 M |
| 09/25/2024 | $3.88 | $3.88 (0%) | $3.88 | $3.88 | 0 | $17.28 M |
| 09/24/2024 | $3.88 | $3.88 (0%) | $3.88 | $3.88 | 300 | $17.38 M |
| 09/23/2024 | $3.92 | $3.83 (-2.3%) | $3.92 | $3.83 | 3,315 | $17.57 M |
| 09/20/2024 | $3.90 | $3.88 (-0.51%) | $3.90 | $3.88 | 3,124 | $17.77 M |
| 09/19/2024 | $3.91 | $3.85 (-1.53%) | $3.91 | $3.82 | 3,000 | $17.72 M |
| 09/18/2024 | $3.96 | $3.80 (-4.04%) | $3.96 | $3.80 | 830 | $17.38 M |
| 09/17/2024 | $3.94 | $3.82 (-3.05%) | $3.94 | $3.81 | 1,109 | $17.48 M |
| 09/16/2024 | $3.88 | $3.87 (-0.26%) | $3.91 | $3.85 | 1,900 | $17.43 M |
| 09/13/2024 | $3.81 | $3.91 (2.62%) | $3.93 | $3.81 | 1,322 | $17.77 M |
| 09/12/2024 | $3.81 | $3.81 (0%) | $3.81 | $3.81 | 0 | $18.37 M |
| 09/11/2024 | $3.81 | $3.81 (0%) | $3.81 | $3.81 | 200 | $18.57 M |
| 09/10/2024 | $3.81 | $3.84 (0.79%) | $3.89 | $3.81 | 930 | $18.52 M |
| 09/09/2024 | $4.02 | $3.85 (-4.23%) | $4.02 | $3.85 | 3,211 | $18.27 M |
| 09/06/2024 | $3.87 | $3.82 (-1.29%) | $3.92 | $3.82 | 3,149 | $18.42 M |
| 09/05/2024 | $3.96 | $3.93 (-0.76%) | $4.01 | $3.93 | 735 | $18.22 M |
| 09/04/2024 | $3.90 | $3.85 (-1.28%) | $4.01 | $3.85 | 8,303 | $18.12 M |
| 09/03/2024 | $3.93 | $3.95 (0.51%) | $4.00 | $3.90 | 1,865 | $18.62 M |
| 08/30/2024 | $4.00 | $3.91 (-2.25%) | $4.00 | $3.91 | 3,100 | $18.67 M |
| 08/29/2024 | $4.01 | $4.02 (0.25%) | $4.02 | $3.92 | 2,450 | $18.87 M |
| 08/28/2024 | $4.05 | $4.16 (2.72%) | $4.16 | $4.05 | 915 | $18.87 M |
| 08/27/2024 | $4.36 | $4.06 (-6.88%) | $4.38 | $4.06 | 2,140 | $18.67 M |
| 08/26/2024 | $4.70 | $4.27 (-9.15%) | $4.92 | $4.05 | 32,900 | $18.62 M |
| 08/23/2024 | $3.88 | $4.54 (17.01%) | $5.94 | $3.88 | 45,400 | $18.37 M |
| 08/22/2024 | $3.92 | $3.84 (-2.04%) | $4.63 | $3.82 | 22,440 | $18.12 M |
| 08/21/2024 | $3.91 | $3.91 (0%) | $3.91 | $3.91 | 0 | $18.37 M |
| 08/20/2024 | $3.82 | $3.91 (2.36%) | $4.00 | $3.82 | 6,200 | $18.87 M |
| 08/19/2024 | $3.91 | $3.91 (0%) | $3.91 | $3.91 | 422 | $18.91 M |
| 08/16/2024 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 500 | $18.37 M |
| 08/15/2024 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 1,300 | $18.47 M |
| 08/14/2024 | $4.00 | $4.00 (0%) | $4.00 | $3.99 | 801 | $18.12 M |
| 08/13/2024 | $3.97 | $3.97 (0%) | $3.97 | $3.97 | 1,005 | $18.47 M |
| 08/12/2024 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 437 | $19.31 M |
| 08/09/2024 | $3.96 | $3.95 (-0.25%) | $3.96 | $3.95 | 1,400 | $18.96 M |
| 08/08/2024 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 0 | $19.46 M |