NASDAQ:WVVI | Historical Stock Price | WILLAMETTE VALLEY VINEYARDS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-09-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.19$2.03$3.47$5.93$10.14$17.331994-09-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.2012
2026-09-03———$2.2091
2026-09-02———$2.24534
2026-09-01———$2.2656
2026-08-31———$2.20329
2026-08-28———$2.1910
2026-08-27$2.21$2.218,700$2.183
2026-08-26$2.25$2.2553,500$2.144
2026-08-25$2.20$2.20362,900$2.26108
2026-08-24$2.18$2.186,400——
2026-08-21$2.16$2.164,000——
2026-08-20$2.23$2.2311,500$2.26300
2026-08-19$2.24$2.2415,000$2.2574
2026-08-18$2.22$2.228,200$2.3526
2026-08-17$2.26$2.2613,200$2.23544
2026-08-14$2.30$2.3071,000$2.393
2026-08-13$2.40$2.4011,900——
2026-08-12$2.31$2.312,600——
2026-08-11$2.30$2.302,900$2.36107
2026-08-10$2.35$2.352,400$2.391
2026-08-07$2.39$2.395,200$2.41100
2026-08-06$2.40$2.408,700——
2026-08-05$2.54$2.542,100——
2026-08-04$2.55$2.558,100$2.66300
2026-08-03$2.54$2.543,200$2.687
2026-07-31$2.54$2.541,800$2.655
2026-07-30$2.67$2.672,800——
2026-07-29$2.54$2.542,100$2.6210
2026-07-28$2.70$2.702,200——
2026-07-27$2.70$2.702,600$2.711
2026-07-24$2.70$2.702,000——
2026-07-23$2.70$2.701,800$2.7764
2026-07-22$2.75$2.756,800——
2026-07-21$2.74$2.743,500$2.8125
2026-07-20$2.72$2.723,600——
2026-07-17$2.75$2.753,400——
2026-07-16$2.73$2.738,800——
2026-07-15$2.70$2.705,000——
2026-07-14$2.71$2.719,600——
2026-07-13$2.82$2.829,500——
2026-07-10$2.93$2.937,800——
2026-07-09$2.77$2.778,600——
2026-07-08$2.62$2.629,800——
2026-07-07$2.65$2.6511,400——
2026-07-06$2.77$2.7714,700——
2026-07-02$2.66$2.6613,500——
2026-07-01$2.70$2.7010,100——
2026-06-30$2.51$2.5113,600——
2026-06-29$2.56$2.5686,900——
2026-06-26$2.19$2.1930,200——
2026-06-25$2.40$2.4017,700——
2026-06-24$2.51$2.517,900——
2026-06-23$2.53$2.534,400——
2026-06-22$2.58$2.5843,500——
2026-06-18$2.79$2.797,800——
2026-06-17$2.75$2.755,900——
2026-06-16$2.80$2.8010,000——
2026-06-15$2.67$2.672,900——
2026-06-12$2.72$2.726,300——
2026-06-11$2.72$2.728,600——
2026-06-10$2.68$2.685,100——
2026-06-09$2.70$2.703,800——
2026-06-08$2.71$2.712,300——
2026-06-05$2.68$2.681,400——
2026-06-04$2.68$2.682,900——
2026-06-03$2.68$2.682,800——
2026-06-02$2.71$2.712,100——
2026-06-01$2.75$2.752,500——
2026-05-29$2.70$2.703,400——
2026-05-28$2.74$2.743,000——
2026-05-27$2.67$2.671,200——
2026-05-26$2.72$2.723,700——
2026-05-22$2.83$2.831,100——
2026-05-21$2.74$2.744,500——
2026-05-20$2.59$2.594,500——
2026-05-19$2.89$2.891,500——
2026-05-18$2.80$2.802,200——
2026-05-15$2.80$2.801,800——
2026-05-14$2.92$2.92900——
2026-05-13$2.76$2.765,200——
2026-05-12$2.65$2.654,700——
2026-05-11$2.78$2.787,400——
2026-05-08$2.94$2.942,000——
2026-05-07$2.90$2.902,400——
2026-05-06$2.81$2.812,900——
2026-05-05$2.94$2.942,300——
2026-05-04$2.70$2.706,400——
2026-05-01$2.76$2.762,300——
2026-04-30$2.81$2.81900——
2026-04-29$2.80$2.801,600——
2026-04-28$2.83$2.83800——
2026-04-27$2.67$2.672,200——
2026-04-24$2.79$2.799,500——
2026-04-23$2.72$2.729,600——
2026-04-22$2.72$2.723,900——
2026-04-21$2.91$2.916,100——
2026-04-20$2.55$2.553,200——
2026-04-17$2.78$2.787,000——
2026-04-16$2.68$2.681,500——
2026-04-15$2.63$2.63500——
2026-04-14$2.60$2.602,200——
2026-04-13$2.56$2.56600——
2026-04-10$2.50$2.505,800——
2026-04-09$2.61$2.611,100——
2026-04-08$2.71$2.711,000——
2026-04-07$2.73$2.732,300——
2026-04-06$2.65$2.652,100——
2026-04-02$2.54$2.54600——
2026-04-01$2.64$2.642,400——
2026-03-31$2.57$2.571,500——
2026-03-30$2.54$2.541,500——
2026-03-27$2.51$2.511,800——
2026-03-26$2.54$2.543,200——
2026-03-25$2.54$2.543,200——
2026-03-24$2.51$2.514,500——
2026-03-23$2.65$2.653,300——
2026-03-20$2.50$2.508,000——
2026-03-19$2.69$2.693,800——
2026-03-18$2.63$2.632,200——
2026-03-17$2.65$2.652,900——
2026-03-16$2.69$2.691,300——
2026-03-13$2.60$2.601,200——
2026-03-12$2.61$2.611,400——
2026-03-11$2.70$2.705,000——
2026-03-10$2.71$2.711,000——
2026-03-09$2.74$2.741,000——
2026-03-06$2.71$2.713,800——
2026-03-05$2.63$2.631,400——
2026-03-04$2.68$2.682,000——
2026-03-03$2.62$2.629,000——
2026-03-02$2.60$2.604,100——
2026-02-27$2.70$2.704,000——
2026-02-26$2.72$2.7210,300——
2026-02-25$2.71$2.713,000——
2026-02-24$2.68$2.681,300——
2026-02-23$2.60$2.602,000——
2026-02-20$2.67$2.676,800——
2026-02-19$2.64$2.641,600——
2026-02-18$2.56$2.561,900——
2026-02-17$2.58$2.585,300——
2026-02-13$2.58$2.581,000——
2026-02-12$2.55$2.551,400——
2026-02-11$2.63$2.631,800——
2026-02-10$2.62$2.621,300——
2026-02-09$2.62$2.627,600——
2026-02-06$2.60$2.603,400——
2026-02-05$2.66$2.6613,000——
2026-02-04$2.76$2.763,200——
2026-02-03$2.79$2.796,500——
2026-02-02$2.72$2.728,300——
2026-01-30$2.79$2.792,400——
2026-01-29$2.83$2.834,800——
2026-01-28$2.78$2.7815,900——
2026-01-27$2.80$2.805,600——
2026-01-26$2.80$2.803,000——
2026-01-23$2.75$2.753,400——
2026-01-22$2.71$2.715,000——
2026-01-21$2.66$2.6610,100——
2026-01-20$3.06$3.0622,300——
2026-01-16$2.97$2.971,700——
2026-01-15$3.00$3.003,100——
2026-01-14$2.93$2.9310,900——
2026-01-13$2.85$2.855,800——
2026-01-12$2.91$2.9112,700——
2026-01-09$2.88$2.888,300——
2026-01-08$3.00$3.003,400——
2026-01-07$3.05$3.051,100——
2026-01-06$3.09$3.094,900——
2026-01-05$3.08$3.0812,900——
2026-01-02$3.17$3.174,200——