Willamette Valley Vineyards, Inc.WVVINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.71 | $2.83 | $2.66 | $2.72 | 7,447 |
| 1/30/2026 | $2.80 | $2.89 | $2.79 | $2.79 | 2,400 |
| 1/29/2026 | $2.78 | $2.86 | $2.78 | $2.83 | 4,842 |
| 1/28/2026 | $2.77 | $2.91 | $2.70 | $2.78 | 15,900 |
| 1/27/2026 | $2.72 | $2.81 | $2.72 | $2.80 | 5,600 |
| 1/26/2026 | $2.72 | $2.80 | $2.72 | $2.80 | 3,000 |
| 1/23/2026 | $2.90 | $2.90 | $2.75 | $2.75 | 3,409 |
| 1/22/2026 | $2.75 | $2.83 | $2.70 | $2.71 | 5,043 |
| 1/21/2026 | $2.93 | $2.99 | $2.66 | $2.66 | 10,145 |
| 1/20/2026 | $3.00 | $3.06 | $2.91 | $3.06 | 22,300 |
| 1/16/2026 | $2.90 | $3.02 | $2.90 | $2.97 | 1,700 |
| 1/15/2026 | $2.94 | $3.05 | $2.93 | $3.00 | 3,100 |
| 1/14/2026 | $2.89 | $2.97 | $2.78 | $2.93 | 10,900 |
| 1/13/2026 | $2.92 | $2.93 | $2.82 | $2.85 | 5,821 |
| 1/12/2026 | $2.91 | $3.05 | $2.80 | $2.91 | 12,720 |
| 1/9/2026 | $3.00 | $3.08 | $2.88 | $2.88 | 8,300 |
| 1/8/2026 | $3.06 | $3.06 | $3.00 | $3.00 | 3,412 |
| 1/7/2026 | $3.09 | $3.11 | $3.05 | $3.05 | 1,100 |
| 1/6/2026 | $3.16 | $3.24 | $3.09 | $3.09 | 4,916 |
| 1/5/2026 | $3.17 | $3.22 | $3.08 | $3.08 | 12,900 |
| 1/2/2026 | $3.09 | $3.34 | $3.01 | $3.17 | 4,200 |
| 12/31/2025 | $3.15 | $3.18 | $3.00 | $3.05 | 12,928 |
| 12/30/2025 | $3.15 | $3.15 | $2.90 | $3.04 | 13,500 |
| 12/29/2025 | $3.06 | $3.22 | $2.95 | $3.03 | 28,535 |
| 12/26/2025 | $3.06 | $3.30 | $2.94 | $3.15 | 54,203 |
| 12/24/2025 | $2.99 | $3.13 | $2.86 | $3.08 | 15,330 |
| 12/23/2025 | $3.00 | $3.40 | $3.00 | $3.06 | 38,543 |
| 12/22/2025 | $2.80 | $3.38 | $2.80 | $3.05 | 40,909 |
| 12/19/2025 | $2.88 | $2.88 | $2.80 | $2.81 | 2,509 |
| 12/18/2025 | $2.92 | $2.98 | $2.90 | $2.90 | 6,100 |
| 12/17/2025 | $2.84 | $2.93 | $2.84 | $2.93 | 5,900 |
| 12/16/2025 | $2.83 | $2.91 | $2.83 | $2.84 | 19,746 |
| 12/15/2025 | $2.95 | $2.99 | $2.82 | $2.82 | 3,300 |
| 12/12/2025 | $2.98 | $3.00 | $2.81 | $2.94 | 2,007 |
| 12/11/2025 | $2.81 | $2.99 | $2.81 | $2.99 | 5,125 |
| 12/10/2025 | $2.91 | $2.99 | $2.85 | $2.85 | 6,200 |
| 12/9/2025 | $2.91 | $3.00 | $2.91 | $2.92 | 5,621 |
| 12/8/2025 | $2.98 | $2.99 | $2.90 | $2.90 | 4,300 |
| 12/5/2025 | $2.93 | $3.00 | $2.81 | $2.85 | 14,800 |
| 12/4/2025 | $2.91 | $3.00 | $2.71 | $2.95 | 13,900 |
| 12/3/2025 | $2.85 | $2.95 | $2.76 | $2.89 | 4,322 |
| 12/2/2025 | $2.92 | $2.95 | $2.72 | $2.85 | 12,244 |
| 12/1/2025 | $2.83 | $2.94 | $2.80 | $2.93 | 7,623 |
| 11/28/2025 | $2.70 | $2.70 | $2.67 | $2.67 | 1,500 |
| 11/26/2025 | $2.72 | $2.88 | $2.61 | $2.70 | 6,900 |
| 11/25/2025 | $2.62 | $2.73 | $2.61 | $2.73 | 13,015 |
| 11/24/2025 | $2.61 | $2.61 | $2.53 | $2.58 | 6,300 |
| 11/21/2025 | $2.60 | $2.60 | $2.51 | $2.59 | 13,012 |
| 11/20/2025 | $2.61 | $2.74 | $2.50 | $2.56 | 9,037 |
| 11/19/2025 | $2.52 | $2.78 | $2.51 | $2.51 | 1,800 |
| 11/18/2025 | $2.60 | $2.60 | $2.50 | $2.52 | 9,451 |
| 11/17/2025 | $2.56 | $2.76 | $2.56 | $2.64 | 3,300 |
| 11/14/2025 | $2.84 | $2.84 | $2.56 | $2.67 | 9,043 |
| 11/13/2025 | $2.58 | $2.90 | $2.57 | $2.76 | 9,423 |
| 11/12/2025 | $2.71 | $2.71 | $2.50 | $2.58 | 27,514 |
| 11/11/2025 | $2.67 | $2.70 | $2.51 | $2.57 | 9,200 |
| 11/10/2025 | $2.83 | $2.83 | $2.55 | $2.62 | 55,600 |
| 11/7/2025 | $2.82 | $2.89 | $2.75 | $2.82 | 3,418 |
| 11/6/2025 | $2.80 | $2.95 | $2.80 | $2.89 | 9,100 |
| 11/5/2025 | $2.91 | $3.00 | $2.75 | $2.82 | 20,543 |