Skip to main content
WVVI logo

Willamette Valley Vineyards, Inc.

WVVINASDAQConsumer StaplesBeverages - Wineries & Distilleries

$1.91Today:- (-)1Y −49.01%

As of Oct 26, 2026 close

Market cap
$9.51M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.65$4.00
Volume (live)
-
Avg. volume (3M)
9.12K

Willamette Valley Vineyards (WVVI) Historical Stock Prices

Analyze Willamette Valley Vineyards (WVVI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Willamette Valley Vineyards (WVVI) Interactive Price Chart

Interactive historical price chart showing Willamette Valley Vineyards stock price movements and trends across multiple time periods.

Loading chart...

WVVI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
WVVI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.911.951.881.911.914.73K
Oct 23, 20261.961.961.871.901.903.32K
Oct 22, 20261.891.921.871.911.913.81K
Oct 21, 20261.901.921.871.871.877.71K
Oct 20, 20261.952.031.921.971.971.57K
Oct 19, 20261.971.971.931.961.961.74K
Oct 16, 20262.042.101.932.052.057.86K
Oct 15, 20262.062.062.002.002.0012.48K
Oct 14, 20262.182.182.102.102.1011.22K
Oct 13, 20261.972.141.972.142.1411.99K
Oct 12, 20262.072.111.901.951.9515.06K
Oct 9, 20261.902.131.902.112.1112.50K
Oct 8, 20261.871.871.771.871.875.12K
Oct 7, 20261.831.991.831.831.839.70K
Oct 6, 20262.032.031.871.871.877.42K
Oct 5, 20262.162.161.952.002.0017.51K
Oct 2, 20261.782.051.711.971.9731.49K
Oct 1, 20261.771.781.651.781.7811.25K
Sep 30, 20261.791.811.741.751.759.06K
Sep 29, 20261.761.941.751.781.788.28K
Sep 28, 20261.881.881.721.771.777.32K
Sep 25, 20261.831.941.801.941.945.16K
Sep 24, 20261.901.931.821.851.852.71K
Sep 23, 20261.962.001.881.891.897.17K
Sep 22, 20262.132.131.961.971.972.76K
Sep 21, 20262.022.042.002.032.035.69K
Sep 18, 20262.032.141.882.142.1421.68K
Sep 17, 20261.952.081.901.931.933.36K
Sep 16, 20261.881.941.821.881.8817.44K
Sep 15, 20261.901.991.881.891.896.50K
Sep 14, 20262.192.191.891.901.9034.02K
Sep 11, 20262.172.172.102.102.106.23K
Sep 10, 20262.082.232.052.182.186.23K
Sep 9, 20262.152.212.052.092.094.51K
Sep 8, 20262.152.182.122.182.184.80K
Sep 4, 20262.262.262.112.232.237.89K
Sep 3, 20262.232.272.152.232.2310.09K
Sep 2, 20262.342.342.162.232.2312.04K
Sep 1, 20262.282.322.192.322.329.14K
Aug 31, 20262.212.222.132.222.228.25K
Aug 28, 20262.242.242.162.242.249.08K
Aug 27, 20262.252.252.142.212.218.89K
Aug 26, 20262.252.272.032.252.2555.87K
Aug 25, 20262.322.352.112.202.20366.24K
Aug 24, 20262.202.202.162.182.186.41K
Aug 21, 20262.232.332.162.162.164.07K
Aug 20, 20262.202.312.202.232.2311.50K
Aug 19, 20262.272.402.152.242.2415.02K
Aug 18, 20262.262.312.202.222.228.27K
Aug 17, 20262.252.312.212.262.2613.19K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.