WVVI - WILLAMETTE VALLEY VINEYARDS INC
5.8
0.080 1.379%
Share volume: 2,615
Last Updated: 05-09-2025
Beer & Liquor/Beverages:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.72
0.08
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $5.73 | $5.73 | $5.85 | $5.85 | $5.73 | $5.73 | $5.80 | $5.80 | 2,615 | $2,615.00 |
| 05-08-2025 | $5.76 | $5.76 | $5.80 | $5.80 | $5.67 | $5.67 | $5.72 | $5.72 | 6,885 | $6,885.00 |
| 05-07-2025 | $5.99 | $5.99 | $6.07 | $6.07 | $5.42 | $5.42 | $5.71 | $5.71 | 20,180 | $20,180.00 |
| 05-06-2025 | $6.04 | $6.04 | $6.05 | $6.05 | $6.02 | $6.02 | $6.02 | $6.02 | 1,005 | $1,005.00 |
| 05-05-2025 | $6.00 | $6.00 | $6.09 | $6.09 | $6.00 | $6.00 | $6.00 | $6.00 | 1,089 | $1,089.00 |
| 05-02-2025 | $6.05 | $6.05 | $6.05 | $6.05 | $6.00 | $6.00 | $6.01 | $6.01 | 2,223 | $2,223.00 |
| 05-01-2025 | $6.05 | $6.05 | $6.09 | $6.09 | $6.00 | $6.00 | $6.00 | $6.00 | 1,762 | $1,762.00 |
| 04-30-2025 | $6.17 | $6.17 | $6.17 | $6.17 | $6.00 | $6.00 | $6.07 | $6.07 | 4,867 | $4,867.00 |
| 04-29-2025 | $6.04 | $6.04 | $6.14 | $6.14 | $5.99 | $5.99 | $6.10 | $6.10 | 11,112 | $11,112.00 |
| 04-28-2025 | $6.03 | $6.03 | $6.03 | $6.03 | $6.00 | $6.00 | $6.02 | $6.02 | 2,006 | $2,006.00 |
