Willamette Valley Vineyards Inc (WVVI) Historical Stock Data
6.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WVVI is up 0.55% a day on average. There have been 20 days where Willamette Valley Vineyards Inc closed green and 10 days where WVVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 6.00 | 6.05 | ↑$0.05 (0.83%) | 5.99 | 6.13 | 4.03K |
| 2025-04-02 | 6.06 | 5.92 | ↓$0.14 (-2.23%) | 5.91 | 6.09 | 1.79K |
| 2025-04-01 | 6.06 | 6.05 | ↓$0.00 (-0.08%) | 6.00 | 6.19 | 1.93K |
| 2025-03-31 | 5.75 | 5.94 | ↑$0.19 (3.30%) | 5.75 | 6.04 | 4.29K |
| 2025-03-28 | 5.95 | 6.05 | ↑$0.10 (1.69%) | 5.79 | 6.05 | 2.42K |
| 2025-03-27 | 5.97 | 6.06 | ↑$0.09 (1.47%) | 5.97 | 6.11 | 1.35K |
| 2025-03-26 | 6.19 | 6.02 | ↓$0.17 (-2.81%) | 6.02 | 6.19 | 3.61K |
| 2025-03-25 | 5.94 | 6.01 | ↑$0.07 (1.26%) | 5.94 | 6.18 | 7.64K |
| 2025-03-24 | 6.10 | 5.96 | ↓$0.14 (-2.28%) | 5.87 | 6.10 | 3.26K |
| 2025-03-21 | 5.86 | 6.06 | ↑$0.20 (3.41%) | 5.86 | 6.14 | 11.75K |
| 2025-03-20 | 5.92 | 6.05 | ↑$0.13 (2.22%) | 5.92 | 6.14 | 10.54K |
| 2025-03-19 | 5.92 | 5.93 | ↑$0.01 (0.12%) | 5.92 | 5.96 | 8.54K |
| 2025-03-18 | 5.85 | 5.92 | ↑$0.07 (1.15%) | 5.65 | 5.99 | 10.71K |
| 2025-03-17 | 6.20 | 6.09 | ↓$0.12 (-1.85%) | 6.03 | 6.20 | 14.50K |
| 2025-03-14 | 6.28 | 6.14 | ↓$0.14 (-2.28%) | 5.97 | 6.28 | 10.79K |
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!