Willamette Valley Vineyards Inc (WVVI) Historical Stock Data
5.80 ↓0.06 (-0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WVVI is down -0.15% a day on average. There have been 15 days where Willamette Valley Vineyards Inc closed green and 15 days where WVVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 5.95 | 5.80 | ↓$0.15 (-2.52%) | 5.78 | 6.00 | 5.02K |
| 2025-05-15 | 5.75 | 5.86 | ↑$0.11 (1.83%) | 5.72 | 5.88 | 2.42K |
| 2025-05-14 | 6.00 | 5.74 | ↓$0.26 (-4.33%) | 5.74 | 6.00 | 8.57K |
| 2025-05-13 | 6.08 | 5.91 | ↓$0.17 (-2.80%) | 5.71 | 6.08 | 13.82K |
| 2025-05-12 | 6.09 | 5.97 | ↓$0.12 (-1.89%) | 5.90 | 6.09 | 4.56K |
| 2025-05-09 | 5.73 | 5.80 | ↑$0.07 (1.22%) | 5.73 | 5.85 | 2.61K |
| 2025-05-08 | 5.76 | 5.72 | ↓$0.04 (-0.69%) | 5.70 | 5.79 | 6.89K |
| 2025-05-07 | 5.99 | 5.71 | ↓$0.28 (-4.68%) | 5.42 | 6.07 | 20.17K |
| 2025-05-06 | 6.04 | 6.02 | ↓$0.02 (-0.33%) | 6.02 | 6.05 | 1.01K |
| 2025-05-05 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 6.00 | 6.09 | 1.07K |
| 2025-05-02 | 6.05 | 6.01 | ↓$0.04 (-0.64%) | 6.00 | 6.05 | 2.22K |
| 2025-05-01 | 6.09 | 6.00 | ↓$0.09 (-1.43%) | 6.00 | 6.09 | 1.75K |
| 2025-04-30 | 6.17 | 6.07 | ↓$0.10 (-1.62%) | 6.05 | 6.17 | 4.65K |
| 2025-04-29 | 6.04 | 6.10 | ↑$0.06 (0.99%) | 5.99 | 6.14 | 11.10K |
| 2025-04-28 | 6.03 | 6.02 | ↓$0.01 (-0.21%) | 6.00 | 6.03 | 2.01K |
| 2025-04-25 | 5.97 | 6.04 | ↑$0.07 (1.17%) | 5.97 | 6.04 | 6.50K |
| 2025-04-24 | 6.04 | 5.98 | ↓$0.05 (-0.91%) | 5.98 | 6.04 | 3.11K |
| 2025-04-23 | 6.03 | 6.03 | ↓$0.00 (-0.02%) | 6.03 | 6.03 | 1.80K |
| 2025-04-22 | 6.00 | 6.03 | ↑$0.03 (0.53%) | 5.99 | 6.04 | 18.14K |
| 2025-04-21 | 6.05 | 6.03 | ↓$0.02 (-0.33%) | 6.03 | 6.15 | 1.62K |
| 2025-04-17 | 6.10 | 6.09 | ↓$0.01 (-0.16%) | 6.09 | 6.10 | 488 |
| 2025-04-16 | 6.00 | 6.25 | ↑$0.25 (4.23%) | 5.99 | 6.25 | 2.26K |
| 2025-04-15 | 5.90 | 5.96 | ↑$0.06 (1.10%) | 5.59 | 5.97 | 7.70K |
| 2025-04-14 | 5.98 | 5.98 | ↑$0.00 (0.00%) | 5.98 | 5.98 | 509 |
| 2025-04-11 | 5.90 | 5.95 | ↑$0.05 (0.79%) | 5.84 | 6.00 | 1.54K |
| 2025-04-10 | 5.83 | 5.85 | ↑$0.02 (0.43%) | 5.83 | 5.91 | 2.45K |
| 2025-04-09 | 5.81 | 5.90 | ↑$0.09 (1.55%) | 5.81 | 5.96 | 1.13K |
| 2025-04-08 | 5.83 | 5.91 | ↑$0.08 (1.35%) | 5.83 | 5.95 | 3.96K |
| 2025-04-07 | 5.83 | 5.95 | ↑$0.12 (2.06%) | 5.65 | 6.02 | 7.01K |
| 2025-04-04 | 6.00 | 6.05 | ↑$0.05 (0.83%) | 5.95 | 6.14 | 9.89K |
Create an account or log in to view more rows.
$WVVI beauty. Bag secured
$WVVI when this finally break out we could see huge upside
$WVVI let it ride
$WVVI volume = money
$WVVI we need more volume
$WVVI Overpower the algos!
$WVVI it's going down??
$WVVI steady steady n hold
$WVVI holdddd it tight yall
$WVVI buying!