Willamette Valley Vineyards, Inc. - Common Stock (NQ:WVVI)

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	2.810	2.950	2.700	2.700	6,383	-0.06(-2.17%)
May 01, 2026	2.730	2.830	2.730	2.760	2,313	-0.05(-1.78%)
Apr 30, 2026	2.720	2.830	2.720	2.810	926	+0.02(+0.54%)
Apr 29, 2026	2.825	2.825	2.795	2.795	1,626	-0.03(-1.06%)
Apr 28, 2026	2.830	2.825	2.825	2.825	816	+0.16(+5.81%)
Apr 27, 2026	2.820	2.820	2.622	2.670	2,237	-0.12(-4.30%)
Apr 24, 2026	2.720	2.800	2.700	2.790	9,522	+0.07(+2.66%)
Apr 23, 2026	2.600	2.750	2.600	2.718	9,563	+0.00(+0.07%)
Apr 22, 2026	2.570	2.805	2.570	2.716	3,887	-0.19(-6.67%)
Apr 21, 2026	2.950	2.958	2.700	2.910	6,111	+0.36(+14.12%)
Apr 20, 2026	2.780	2.860	2.550	2.550	3,205	-0.23(-8.27%)
Apr 17, 2026	2.680	2.935	2.680	2.780	6,998	+0.10(+3.73%)
Apr 16, 2026	2.730	2.730	2.650	2.680	1,461	+0.05(+1.90%)
Apr 15, 2026	2.562	2.645	2.562	2.630	547	+0.03(+1.15%)
Apr 14, 2026	2.640	2.660	2.600	2.600	2,153	+0.04(+1.56%)
Apr 13, 2026	2.560	2.560	2.560	2.560	609	+0.06(+2.40%)
Apr 10, 2026	2.620	2.620	2.500	2.500	5,841	-0.11(-4.21%)
Apr 09, 2026	2.625	2.674	2.610	2.610	1,134	-0.10(-3.69%)
Apr 08, 2026	2.710	2.710	2.710	2.710	1,009	-0.02(-0.73%)
Apr 07, 2026	2.711	2.760	2.711	2.730	2,282	+0.08(+3.21%)
Apr 06, 2026	2.540	2.645	2.540	2.645	2,141	+0.10(+4.13%)
Apr 02, 2026	2.540	2.540	2.540	2.540	644	-0.10(-3.71%)
Apr 01, 2026	2.560	2.656	2.560	2.638	2,401	+0.07(+2.64%)
Mar 31, 2026	2.600	2.600	2.570	2.570	1,524	+0.03(+1.18%)
Mar 30, 2026	2.680	2.680	2.540	2.540	1,547	+0.03(+1.20%)
Mar 27, 2026	2.620	2.620	2.510	2.510	1,798	-0.03(-1.18%)
Mar 26, 2026	2.510	2.720	2.510	2.540	3,151	+0.00(+0.17%)
Mar 25, 2026	2.600	2.650	2.520	2.536	3,232	+0.03(+1.02%)
Mar 24, 2026	2.630	2.635	2.510	2.510	4,474	-0.14(-5.28%)
Mar 23, 2026	2.640	2.670	2.510	2.650	3,257	+0.15(+6.00%)
Mar 20, 2026	2.670	2.700	2.500	2.500	8,016	-0.19(-7.06%)
Mar 19, 2026	2.570	2.690	2.570	2.690	3,795	+0.06(+2.28%)
Mar 18, 2026	2.550	2.650	2.550	2.630	2,177	-0.02(-0.75%)
Mar 17, 2026	2.690	2.724	2.565	2.650	2,926	-0.04(-1.49%)
Mar 16, 2026	2.780	2.780	2.690	2.690	1,341	+0.09(+3.46%)
Mar 13, 2026	2.651	2.651	2.600	2.600	1,211	-0.01(-0.38%)
Mar 12, 2026	2.590	2.620	2.590	2.610	1,370	-0.09(-3.33%)
Mar 11, 2026	2.600	2.725	2.600	2.700	5,007	-0.00(-0.18%)
Mar 10, 2026	2.640	2.705	2.640	2.705	1,039	-0.03(-1.12%)
Mar 09, 2026	2.810	2.810	2.715	2.736	986	+0.03(+0.94%)
Mar 06, 2026	2.630	2.710	2.630	2.710	3,836	+0.08(+3.04%)
Mar 05, 2026	2.665	2.665	2.630	2.630	1,385	-0.05(-1.87%)
Mar 04, 2026	2.690	2.710	2.620	2.680	1,987	+0.06(+2.29%)
Mar 03, 2026	2.630	2.820	2.550	2.620	8,967	+0.02(+0.77%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.