Willamette Valley Vineyards (WVVI) Stock Chart & Stock Price History → Your Money is Not Safe (From American Alternative) (Ad) Free WVVI Stock Alerts $5.24 0.00 (0.00%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Willamette Valley Vineyards Stock Price Performance5 Day Performance+1.55%1 Month Performance-0.19%3 Month Performance-1.13%6 Month Performance-10.27%Year-To-Date Performance-2.19%1 Year Performance-15.11% 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 Email Address Ad American AlternativeYour Money is Not SafeBiden Deploys Phase 1 Fednow Digital Currency Discover how to legally "opt-out" of the digital dollar today. No matter what they say, it's not something that will help you. If you don't take the action steps shown below…CLICK HERE TO GET YOUR GUIDE NOW WVVI Stock Chart for Friday, March, 29, 2024 WVVI Chart by TradingView Willamette Valley Vineyards Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2024$5.24$5.01-4.39%$5.24$4.876,546 shs$24.85 million03/27/2024$5.03$5.24+4.17%$5.24$4.967,489 shs$25.99 million03/26/2024$5.05$5.03-0.40%$5.13$5.033,069 shs$24.95 million03/25/2024$5.16$5.05-2.13%$5.23$5.052,181 shs$25.05 million03/22/2024$5.13$5.16+0.58%$5.16$4.9915,780 shs$25.59 million03/21/2024$5.14$5.13-0.13%$5.19$5.032,251 shs$25.45 million Get the Latest News and Ratings for WVVI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Willamette Valley Vineyards and its competitors with MarketBeat's FREE daily newsletter. 03/20/2024$5.03$5.14+2.12%$5.24$5.023,650 shs$25.48 million03/19/2024$5.01$5.03+0.40%$5.24$5.031,514 shs$24.95 million03/18/2024$5.01$5.01$5.20$5.016,997 shs$24.85 million03/15/2024$5.14$5.01-2.43%$5.16$5.019,337 shs$24.85 million03/14/2024$5.01$5.14+2.50%$5.15$5.021,794 shs$25.49 million03/13/2024$5.01$5.01$5.19$5.013,959 shs$24.87 million03/12/2024$5.10$5.01-1.76%$5.06$5.011,440 shs$24.85 million03/11/2024$5.06$5.10+0.79%$5.25$5.012,920 shs$25.30 million03/08/2024$5.09$5.06-0.59%$5.09$5.061,938 shs$25.10 million03/07/2024$5.09$5.09$5.09$4.916,455 shs$25.25 million03/06/2024$5.26$5.09-3.23%$5.26$4.8023,560 shs$25.25 million03/05/2024$5.17$5.26+1.77%$5.26$5.19656 shs$26.09 million03/04/2024$5.25$5.17-1.56%$5.18$5.101,030 shs$25.66 million03/01/2024$5.25$5.25$5.28$5.251,815 shs$26.04 million02/29/2024$5.18$5.25+1.35%$5.25$5.17940 shs$26.04 million02/28/2024$5.19$5.18-0.19%$5.20$5.18923 shs$25.69 million02/27/2024$5.19$5.19$5.20$5.191,022 shs$25.74 million02/26/2024$5.19$5.19$5.20$5.191,713 shs$25.74 million02/23/2024$5.20$5.19-0.19%$5.20$5.193,436 shs$25.74 million02/22/2024$5.23$5.20-0.57%$5.23$5.194,582 shs$25.79 million02/21/2024$5.20$5.23+0.53%$5.23$5.222,687 shs$25.94 million02/20/2024$5.20$5.20+0.05%$5.21$5.20929 shs$25.80 million02/19/2024$5.20$5.20$5.21$5.191,800 shs$25.81 million02/16/2024$5.21$5.20-0.19%$5.21$5.191,817 shs$25.79 million02/15/2024$5.21$5.21$5.21$5.153,104 shs$25.86 million02/14/2024$5.15$5.21+1.17%$5.21$5.102,281 shs$25.86 million02/13/2024$5.11$5.15+0.78%$5.18$5.09454 shs$25.54 million02/12/2024$5.11$5.11+0.05%$5.21$5.102,189 shs$25.35 million02/09/2024$5.11$5.11-0.05%$5.11$5.061,543 shs$25.33 million02/08/2024$5.07$5.11+0.79%$5.20$5.072,592 shs$25.35 million02/07/2024$5.15$5.07-1.55%$5.21$5.053,087 shs$25.15 million02/06/2024$5.11$5.15+0.78%$5.15$5.15714 shs$25.54 million02/05/2024$5.21$5.11-1.92%$5.21$5.11855 shs$25.35 million02/02/2024$5.20$5.21+0.19%$5.21$5.15641 shs$25.84 millionYour Money is Not Safe (Ad)Biden Deploys Phase 1 Fednow Digital Currency Discover how to legally "opt-out" of the digital dollar today. No matter what they say, it's not something that will help you. If you don't take the action steps shown below…CLICK HERE TO GET YOUR GUIDE NOW02/01/2024$5.11$5.20+1.76%$5.20$5.20617 shs$25.79 million01/31/2024$5.17$5.11-1.10%$5.21$5.114,854 shs$25.35 million01/30/2024$5.18$5.17-0.25%$5.19$5.15803 shs$25.63 million01/29/2024$5.17$5.18+0.16%$5.18$5.142,069 shs$25.69 million01/26/2024$5.11$5.17+1.17%$5.19$5.101,184 shs$25.64 million01/25/2024$5.20$5.11-1.73%$5.19$5.11386 shs$25.35 million01/24/2024$5.11$5.20+1.76%$5.20$5.103,995 shs$25.79 million01/23/2024$5.17$5.11-1.16%$5.21$5.11895 shs$25.35 million01/22/2024$5.11$5.17+1.17%$5.34$5.122,496 shs$25.64 million01/19/2024$5.16$5.11-0.97%$5.11$5.11633 shs$25.35 million01/18/2024$5.17$5.16-0.19%$5.20$5.16966 shs$25.59 million01/17/2024$5.24$5.17-1.34%$5.25$5.171,075 shs$25.64 million01/16/2024$5.36$5.24-2.24%$5.30$5.24640 shs$25.99 million01/15/2024$5.36$5.36$5.36$5.273,200 shs$26.61 million01/12/2024$5.30$5.36+1.13%$5.36$5.273,293 shs$26.59 million01/11/2024$5.36$5.30-1.12%$5.30$5.25609 shs$26.31 million01/10/2024$5.35$5.36+0.19%$5.40$5.336,155 shs$26.61 million01/09/2024$5.40$5.35-0.93%$5.39$5.323,825 shs$26.54 million01/08/2024$5.37$5.40+0.56%$5.40$5.351,144 shs$26.78 million01/05/2024$5.39$5.38-0.19%$5.38$5.302,476 shs$26.71 million01/04/2024$5.39$5.39$5.39$5.302,675 shs$26.73 million01/03/2024$5.35$5.39+0.75%$5.39$5.301,349 shs$26.73 million01/02/2024$5.36$5.35-0.19%$5.39$5.302,793 shs$26.54 million01/01/2024$5.36$5.36+0.05%$5.38$5.332,800 shs$26.59 million12/29/2023$5.33$5.30-0.56%$5.38$5.302,810 shs$26.29 million12/28/2023$5.25$5.33+1.46%$5.38$5.206,002 shs$26.44 million Related Companies: DTCK Stock Price Chart DALN Stock Price Chart SEED Stock Price Chart LOCL Stock Price Chart SANW Stock Price Chart SDOT Stock Price Chart EDUC Stock Price Chart BRFH Stock Price Chart RGF Stock Price Chart NCRA Stock Price Chart Receive WVVI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Willamette Valley Vineyards and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:WVVI) was last updated on 3/29/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeYour Money is Not SafeAmerican AlternativeDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 MediaOnly a fool would buy Nvidia today… Porter & CompanyThe ONE AI Sock to own now. (It’s not Nvidia.)Weiss RatingsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Willamette Valley Vineyards, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.