Free Trial

Willamette Valley Vineyards (WVVI) Stock Chart & Stock Price History

→ The #1 Crypto for AI (From Weiss Ratings) (Ad)
Free WVVI Stock Alerts
$4.25
+0.06 (+1.43%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Willamette Valley Vineyards Stock Price Performance

5 Day
Performance
+3.66%
1 Month
Performance
-10.90%
3 Month
Performance
-18.43%
6 Month
Performance
-21.59%
Year-To-Date
Performance
-20.67%
1 Year
Performance
-29.17%
Receive WVVI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Willamette Valley Vineyards and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

WVVI Stock Chart for Saturday, May, 4, 2024

WVVI Chart by TradingView

Willamette Valley Vineyards Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$4.19$4.25
+1.40%		$4.63$4.142,052 shs$21.08 million
05/02/2024$4.04$4.19
+3.75%		$4.42$4.029,678 shs$20.79 million
05/01/2024$4.19$4.04
-3.58%		$4.23$4.0111,432 shs$20.06 million
04/30/2024$4.10$4.19
+2.20%		$4.21$4.083,104 shs$20.78 million
04/29/2024$4.43$4.10
-7.45%		$4.40$4.1016,050 shs$20.34 million
04/26/2024$4.45$4.43
-0.45%		$4.65$4.432,643 shs$21.97 million
04/25/2024$4.72$4.45
-5.62%		$4.89$4.452,290 shs$22.07 million
04/24/2024$4.52$4.72
+4.26%		$4.89$4.503,346 shs$23.39 million
04/23/2024$4.89$4.52
-7.52%		$4.66$4.455,296 shs$22.43 million
04/22/2024$4.95$4.89
-1.21%		$4.89$4.74672 shs$24.27 million
04/19/2024$4.54$4.95
+9.03%		$4.95$4.421,183 shs$24.55 million
04/18/2024$4.49$4.54
+1.11%		$4.58$4.43768 shs$22.52 million
04/17/2024$4.41$4.49
+1.81%		$4.67$4.413,928 shs$22.29 million
04/16/2024$4.42$4.41
-0.23%		$4.50$4.403,754 shs$21.87 million
04/15/2024$4.51$4.42
-2.00%		$4.68$4.4210,553 shs$21.92 million
04/12/2024$4.57$4.51
-1.25%		$4.51$4.512,031 shs$22.37 million
04/11/2024$4.60$4.57
-0.61%		$4.60$4.571,019 shs$22.65 million
04/10/2024$4.69$4.60
-2.05%		$4.69$4.553,913 shs$22.79 million
04/09/2024$4.78$4.69
-1.80%		$4.70$4.652,161 shs$23.27 million
04/08/2024$4.70$4.78
+1.64%		$4.78$4.732,822 shs$23.69 million
04/05/2024$4.77$4.70
-1.47%		$4.88$4.702,326 shs$23.31 million
04/04/2024$4.65$4.77
+2.58%		$4.82$4.653,519 shs$23.66 million
04/03/2024$4.96$4.65
-6.25%		$4.98$4.657,878 shs$23.08 million
04/02/2024$4.98$4.96
-0.40%		$4.98$4.774,775 shs$24.60 million
04/01/2024$5.24$4.98
-4.96%		$5.15$4.856,381 shs$24.70 million
03/29/2024$5.01$5.24
+4.59%		$5.24$4.876,546 shs$25.99 million
03/28/2024$5.24$5.01
-4.39%		$5.24$4.876,546 shs$24.85 million
03/27/2024$5.03$5.24
+4.17%		$5.24$4.967,489 shs$25.99 million
03/26/2024$5.05$5.03
-0.40%		$5.13$5.033,069 shs$24.95 million
03/25/2024$5.16$5.05
-2.13%		$5.23$5.052,181 shs$25.05 million
03/22/2024$5.13$5.16
+0.58%		$5.16$4.9915,780 shs$25.59 million
03/21/2024$5.14$5.13
-0.13%		$5.19$5.032,251 shs$25.45 million
03/20/2024$5.03$5.14
+2.12%		$5.24$5.023,650 shs$25.48 million
03/19/2024$5.01$5.03
+0.40%		$5.24$5.031,514 shs$24.95 million
03/18/2024$5.01$5.01$5.20$5.016,997 shs$24.85 million
03/15/2024$5.14$5.01
-2.43%		$5.16$5.019,337 shs$24.85 million
03/14/2024$5.01$5.14
+2.50%		$5.15$5.021,794 shs$25.49 million
03/13/2024$5.01$5.01$5.19$5.013,959 shs$24.87 million
03/12/2024$5.10$5.01
-1.76%		$5.06$5.011,440 shs$24.85 million
03/11/2024$5.06$5.10
+0.79%		$5.25$5.012,920 shs$25.30 million
Never use this word on your phone (FBI could be watching) (Ad)

This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...

Watch my unredacted video about what I think is coming next right here
03/08/2024$5.09$5.06
-0.59%		$5.09$5.061,938 shs$25.10 million
03/07/2024$5.09$5.09$5.09$4.916,455 shs$25.25 million
03/06/2024$5.26$5.09
-3.23%		$5.26$4.8023,560 shs$25.25 million
03/05/2024$5.17$5.26
+1.77%		$5.26$5.19656 shs$26.09 million
03/04/2024$5.25$5.17
-1.56%		$5.18$5.101,030 shs$25.66 million
03/01/2024$5.25$5.25$5.28$5.251,815 shs$26.04 million
02/29/2024$5.18$5.25
+1.35%		$5.25$5.17940 shs$26.04 million
02/28/2024$5.19$5.18
-0.19%		$5.20$5.18923 shs$25.69 million
02/27/2024$5.19$5.19$5.20$5.191,022 shs$25.74 million
02/26/2024$5.19$5.19$5.20$5.191,713 shs$25.74 million
02/23/2024$5.20$5.19
-0.19%		$5.20$5.193,436 shs$25.74 million
02/22/2024$5.23$5.20
-0.57%		$5.23$5.194,582 shs$25.79 million
02/21/2024$5.20$5.23
+0.53%		$5.23$5.222,687 shs$25.94 million
02/20/2024$5.20$5.20
+0.05%		$5.21$5.20929 shs$25.80 million
02/19/2024$5.20$5.20$5.21$5.191,800 shs$25.81 million
02/16/2024$5.21$5.20
-0.19%		$5.21$5.191,817 shs$25.79 million
02/15/2024$5.21$5.21$5.21$5.153,104 shs$25.86 million
02/14/2024$5.15$5.21
+1.17%		$5.21$5.102,281 shs$25.86 million
02/13/2024$5.11$5.15
+0.78%		$5.18$5.09454 shs$25.54 million
02/12/2024$5.11$5.11
+0.05%		$5.21$5.102,189 shs$25.35 million
02/09/2024$5.11$5.11
-0.05%		$5.11$5.061,543 shs$25.33 million
02/08/2024$5.07$5.11
+0.79%		$5.20$5.072,592 shs$25.35 million
02/07/2024$5.15$5.07
-1.55%		$5.21$5.053,087 shs$25.15 million
02/06/2024$5.11$5.15
+0.78%		$5.15$5.15714 shs$25.54 million
02/05/2024$5.21$5.11
-1.92%		$5.21$5.11855 shs$25.35 million

Related Companies:
This page (NASDAQ:WVVI) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits