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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.94$1.941,100——
1998-12-30$2.00$2.001,900——
1998-12-29$1.78$1.781,600——
1998-12-28$2.13$2.132,600——
1998-12-24$2.00$2.001,400——
1998-12-23$2.13$2.132,600——
1998-12-22$1.94$1.94700——
1998-12-21$2.00$2.003,400——
1998-12-18$2.13$2.13300——
1998-12-17$1.94$1.949,700——
1998-12-16$2.13$2.131,800——
1998-12-15$2.00$2.002,000——
1998-12-14$2.13$2.130——
1998-12-11$2.13$2.133,400——
1998-12-10$2.00$2.004,600——
1998-12-09$2.00$2.006,600——
1998-12-08$2.00$2.00100——
1998-12-07$2.14$2.145,900——
1998-12-04$2.00$2.001,600——
1998-12-03$2.00$2.000——
1998-12-02$2.00$2.007,400——
1998-12-01$2.09$2.09100——
1998-11-30$2.00$2.001,500——
1998-11-27$2.00$2.002,000——
1998-11-25$2.03$2.03100——
1998-11-24$2.03$2.031,000——
1998-11-23$2.13$2.132,700——
1998-11-20$2.13$2.136,100——
1998-11-19$2.00$2.008,000——
1998-11-18$2.13$2.13100——
1998-11-17$2.13$2.1317,900——
1998-11-16$2.00$2.002,500——
1998-11-13$2.00$2.000——
1998-11-12$2.00$2.000——
1998-11-11$2.00$2.0019,300——
1998-11-10$2.06$2.06200——
1998-11-09$1.94$1.941,200——
1998-11-06$2.06$2.062,600——
1998-11-05$2.25$2.2510,700——
1998-11-04$2.19$2.19600——
1998-11-03$2.00$2.00200——
1998-11-02$2.06$2.065,600——
1998-10-30$2.06$2.0622,400——
1998-10-29$1.88$1.880——
1998-10-28$1.88$1.888,200——
1998-10-27$1.88$1.881,000——
1998-10-26$2.00$2.001,100——
1998-10-23$1.88$1.881,500——
1998-10-22$1.75$1.750——
1998-10-21$1.75$1.750——
1998-10-20$1.75$1.752,400——
1998-10-19$1.75$1.755,300——
1998-10-16$1.75$1.750——
1998-10-15$1.75$1.75200——
1998-10-14$1.75$1.757,800——
1998-10-13$1.97$1.9710,600——
1998-10-12$1.75$1.752,200——
1998-10-09$1.63$1.631,500——
1998-10-08$1.63$1.6312,000——
1998-10-07$1.75$1.754,300——
1998-10-06$1.81$1.811,800——
1998-10-05$1.88$1.882,000——
1998-10-02$1.88$1.884,400——
1998-10-01$1.88$1.88800——
1998-09-30$1.88$1.880——
1998-09-29$1.88$1.88800——
1998-09-28$2.25$2.25100——
1998-09-25$2.25$2.250——
1998-09-24$2.25$2.25200——
1998-09-23$1.88$1.88300——
1998-09-22$2.00$2.001,000——
1998-09-21$2.00$2.000——
1998-09-18$2.00$2.00900——
1998-09-17$2.00$2.000——
1998-09-16$2.00$2.000——
1998-09-15$2.00$2.00700——
1998-09-14$2.38$2.38800——
1998-09-11$1.88$1.883,600——
1998-09-10$1.75$1.758,000——
1998-09-09$2.00$2.002,200——
1998-09-08$1.75$1.75300——
1998-09-04$2.00$2.0028,300——
1998-09-03$2.00$2.001,600——
1998-09-02$2.31$2.31100——
1998-09-01$2.31$2.312,300——
1998-08-31$2.38$2.385,900——
1998-08-28$2.25$2.253,700——
1998-08-27$2.00$2.001,000——
1998-08-26$2.25$2.254,300——
1998-08-25$2.38$2.38900——
1998-08-24$2.00$2.002,300——
1998-08-21$2.00$2.002,100——
1998-08-20$2.38$2.380——
1998-08-19$2.38$2.380——
1998-08-18$2.38$2.387,000——
1998-08-17$2.38$2.3811,400——
1998-08-14$2.50$2.502,500——
1998-08-13$2.50$2.50500——
1998-08-12$2.44$2.44200——
1998-08-11$2.44$2.44500——
1998-08-10$2.06$2.061,300——
1998-08-07$2.06$2.060——
1998-08-06$2.06$2.060——
1998-08-05$2.06$2.063,600——
1998-08-04$2.00$2.001,600——
1998-08-03$2.38$2.384,100——
1998-07-31$2.38$2.381,500——
1998-07-30$2.50$2.501,500——
1998-07-29$2.63$2.630——
1998-07-28$2.63$2.633,200——
1998-07-27$2.50$2.50700——
1998-07-24$2.56$2.560——
1998-07-23$2.56$2.564,000——
1998-07-22$2.50$2.502,200——
1998-07-21$2.56$2.560——
1998-07-20$2.56$2.56800——
1998-07-17$2.63$2.631,100——
1998-07-16$2.50$2.501,500——
1998-07-15$2.50$2.507,400——
1998-07-14$2.56$2.56800——
1998-07-13$2.84$2.84200——
1998-07-10$2.56$2.560——
1998-07-09$2.56$2.56600——
1998-07-08$2.88$2.88700——
1998-07-07$2.88$2.88700——
1998-07-06$2.84$2.84500——
1998-07-02$2.75$2.75600——
1998-07-01$2.75$2.7510,600——
1998-06-30$2.52$2.524,100——
1998-06-29$2.50$2.501,000——
1998-06-26$2.63$2.6317,400——
1998-06-25$2.75$2.751,000——
1998-06-24$2.38$2.38200——
1998-06-23$2.38$2.3812,600——
1998-06-22$2.50$2.503,900——
1998-06-19$2.50$2.505,700——
1998-06-18$2.38$2.381,800——
1998-06-17$2.38$2.382,100——
1998-06-16$2.31$2.311,800——
1998-06-15$2.31$2.319,900——
1998-06-12$2.50$2.504,600——
1998-06-11$2.50$2.505,800——
1998-06-10$2.25$2.2511,900——
1998-06-09$2.63$2.631,000——
1998-06-08$2.50$2.500——
1998-06-05$2.50$2.508,100——
1998-06-04$2.50$2.500——
1998-06-03$2.50$2.50500——
1998-06-02$2.63$2.636,800——
1998-06-01$2.75$2.752,000——
1998-05-29$3.00$3.006,300——
1998-05-28$3.00$3.004,900——
1998-05-27$2.88$2.882,600——
1998-05-26$3.06$3.067,200——
1998-05-22$3.00$3.005,000——
1998-05-21$2.88$2.889,000——
1998-05-20$2.94$2.9435,900——
1998-05-19$2.94$2.9446,600——
1998-05-18$3.19$3.1916,800——
1998-05-15$3.19$3.1950,900——
1998-05-14$2.88$2.8840,700——
1998-05-13$2.38$2.3819,200——
1998-05-12$2.50$2.509,300——
1998-05-11$2.38$2.389,600——
1998-05-08$2.13$2.137,600——
1998-05-07$1.88$1.8823,700——
1998-05-06$1.88$1.8813,900——
1998-05-05$2.19$2.197,400——
1998-05-04$2.00$2.0043,500——
1998-05-01$1.88$1.8826,200——
1998-04-30$1.88$1.8811,800——
1998-04-29$1.88$1.885,200——
1998-04-28$1.88$1.887,100——
1998-04-27$1.88$1.88100——
1998-04-24$1.88$1.881,600——
1998-04-23$1.88$1.882,100——
1998-04-22$1.75$1.751,400——
1998-04-21$1.75$1.75600——
1998-04-20$1.75$1.757,500——
1998-04-17$1.63$1.63300——
1998-04-16$1.56$1.560——
1998-04-15$1.56$1.565,100——
1998-04-14$1.75$1.753,800——
1998-04-13$1.88$1.88200——
1998-04-09$1.81$1.810——
1998-04-08$1.81$1.810——
1998-04-07$1.81$1.81200——
1998-04-06$1.63$1.632,900——
1998-04-03$1.63$1.631,000——
1998-04-02$1.63$1.63400——
1998-04-01$1.81$1.812,000——
1998-03-31$1.75$1.756,000——
1998-03-30$1.81$1.811,900——
1998-03-27$1.88$1.884,500——
1998-03-26$1.75$1.751,400——
1998-03-25$1.69$1.6918,200——
1998-03-24$1.66$1.66400——
1998-03-23$1.66$1.6612,000——
1998-03-20$1.69$1.693,000——
1998-03-19$1.69$1.694,100——
1998-03-18$1.75$1.7514,000——
1998-03-17$1.63$1.633,000——
1998-03-16$1.75$1.750——
1998-03-13$1.75$1.756,000——
1998-03-12$1.81$1.813,500——
1998-03-11$1.63$1.634,500——
1998-03-10$1.88$1.880——
1998-03-09$1.88$1.880——
1998-03-06$1.88$1.881,200——
1998-03-05$1.75$1.752,100——
1998-03-04$1.75$1.750——
1998-03-03$1.75$1.753,000——
1998-03-02$1.81$1.81700——
1998-02-27$1.88$1.8821,600——
1998-02-26$1.81$1.81500——
1998-02-25$1.88$1.881,900——
1998-02-24$1.88$1.885,500——
1998-02-23$2.00$2.004,200——
1998-02-20$1.88$1.88200——
1998-02-19$1.88$1.880——
1998-02-18$1.88$1.882,000——
1998-02-17$1.88$1.880——
1998-02-13$1.88$1.88200——
1998-02-12$1.94$1.942,700——
1998-02-11$1.94$1.94600——
1998-02-10$1.75$1.757,600——
1998-02-09$1.88$1.882,500——
1998-02-06$1.88$1.883,200——
1998-02-05$1.50$1.500——
1998-02-04$1.50$1.500——
1998-02-03$1.50$1.501,200——
1998-02-02$1.50$1.50300——
1998-01-30$1.50$1.501,000——
1998-01-29$1.50$1.50600——
1998-01-28$1.56$1.562,600——
1998-01-27$1.63$1.633,200——
1998-01-26$1.56$1.561,100——
1998-01-23$1.38$1.385,500——
1998-01-22$1.27$1.2792,800——
1998-01-21$1.38$1.384,900——
1998-01-20$1.50$1.500——
1998-01-16$1.50$1.500——
1998-01-15$1.50$1.50300——
1998-01-14$1.63$1.63800——
1998-01-13$1.63$1.630——
1998-01-12$1.63$1.635,400——
1998-01-09$1.44$1.44100——
1998-01-08$1.50$1.50700——
1998-01-07$1.50$1.500——
1998-01-06$1.50$1.501,000——
1998-01-05$1.63$1.631,300——
1998-01-02$1.44$1.440——