Free Trial

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

→ Charles Payne’s Gift to Stock Investors (From Unstoppable Prosperity) (Ad)
Free WVVI Stock Alerts
$4.10
-0.33 (-7.45%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Willamette Valley Vineyards Stock Price Performance

5 Day
Performance
-12.62%
1 Month
Performance
-21.37%
3 Month
Performance
-20.46%
6 Month
Performance
-21.41%
Year-To-Date
Performance
-23.10%
1 Year
Performance
-32.51%
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 Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

WVVI Stock Chart for Monday, April, 29, 2024

WVVI Chart by TradingView

Willamette Valley Vineyards Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
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
02/02/2024$5.20$5.21
+0.19%		$5.21$5.15641 shs$25.84 million
02/01/2024$5.11$5.20
+1.76%		$5.20$5.20617 shs$25.79 million
01/31/2024$5.17$5.11
-1.10%		$5.21$5.114,854 shs$25.35 million
01/30/2024$5.18$5.17
-0.25%		$5.19$5.15803 shs$25.63 million
01/29/2024$5.17$5.18
+0.16%		$5.18$5.142,069 shs$25.69 million

Related Companies:
This page (NASDAQ:WVVI) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The AI stock to buy right now
StockEarnings