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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.00$2.001,400——
1999-12-30$2.00$2.0025,100——
1999-12-29$2.00$2.000——
1999-12-28$2.00$2.00400——
1999-12-27$2.00$2.006,900——
1999-12-23$2.06$2.06100——
1999-12-22$2.09$2.091,200——
1999-12-21$2.09$2.09600——
1999-12-20$2.06$2.063,500——
1999-12-17$2.25$2.255,900——
1999-12-16$2.19$2.19200——
1999-12-15$2.19$2.1910,400——
1999-12-14$2.19$2.190——
1999-12-13$2.19$2.19100——
1999-12-10$2.25$2.255,500——
1999-12-09$2.19$2.190——
1999-12-08$2.19$2.191,300——
1999-12-07$2.25$2.25900——
1999-12-06$2.19$2.19800——
1999-12-03$2.19$2.192,200——
1999-12-02$2.13$2.130——
1999-12-01$2.13$2.133,600——
1999-11-30$2.38$2.385,600——
1999-11-29$2.00$2.00800——
1999-11-26$2.13$2.13200——
1999-11-24$2.06$2.061,100——
1999-11-23$2.06$2.062,600——
1999-11-22$2.06$2.063,100——
1999-11-19$2.13$2.131,600——
1999-11-18$2.13$2.13100——
1999-11-17$2.13$2.1310,500——
1999-11-16$2.25$2.255,300——
1999-11-15$2.38$2.382,000——
1999-11-12$2.25$2.2512,900——
1999-11-11$2.03$2.03100——
1999-11-10$2.44$2.442,600——
1999-11-09$2.47$2.470——
1999-11-08$2.47$2.47200——
1999-11-05$2.25$2.250——
1999-11-04$2.25$2.251,000——
1999-11-03$2.25$2.250——
1999-11-02$2.25$2.251,200——
1999-11-01$2.44$2.44100——
1999-10-29$2.38$2.381,000——
1999-10-28$2.50$2.501,100——
1999-10-27$2.00$2.004,400——
1999-10-26$2.03$2.038,900——
1999-10-25$2.25$2.252,400——
1999-10-22$2.13$2.131,600——
1999-10-21$2.00$2.007,600——
1999-10-20$2.13$2.13100——
1999-10-19$2.13$2.13600——
1999-10-18$2.13$2.1316,800——
1999-10-15$2.06$2.063,000——
1999-10-14$2.00$2.00200——
1999-10-13$2.00$2.002,000——
1999-10-12$2.13$2.130——
1999-10-11$2.13$2.13400——
1999-10-08$2.13$2.13100——
1999-10-07$2.13$2.1314,000——
1999-10-06$2.06$2.060——
1999-10-05$2.06$2.06600——
1999-10-04$2.25$2.250——
1999-10-01$2.25$2.252,700——
1999-09-30$2.25$2.2517,600——
1999-09-29$2.06$2.061,300——
1999-09-28$2.00$2.00400——
1999-09-27$2.00$2.001,200——
1999-09-24$2.00$2.001,300——
1999-09-23$2.00$2.006,100——
1999-09-22$2.00$2.006,600——
1999-09-21$2.06$2.0616,700——
1999-09-20$1.94$1.944,800——
1999-09-17$2.00$2.007,200——
1999-09-16$1.88$1.881,000——
1999-09-15$2.00$2.003,300——
1999-09-14$2.00$2.0018,600——
1999-09-13$1.91$1.9125,100——
1999-09-10$1.75$1.751,500——
1999-09-09$1.69$1.690——
1999-09-08$1.69$1.69200——
1999-09-07$1.63$1.634,000——
1999-09-03$1.75$1.750——
1999-09-02$1.75$1.75200——
1999-09-01$1.75$1.75100——
1999-08-31$1.78$1.78200——
1999-08-30$1.88$1.880——
1999-08-27$1.88$1.882,700——
1999-08-26$1.88$1.882,400——
1999-08-25$1.88$1.880——
1999-08-24$1.88$1.88200——
1999-08-23$1.69$1.692,100——
1999-08-20$1.88$1.880——
1999-08-19$1.88$1.88600——
1999-08-18$1.88$1.880——
1999-08-17$1.88$1.880——
1999-08-16$1.88$1.88300——
1999-08-13$1.94$1.940——
1999-08-12$1.94$1.940——
1999-08-11$1.94$1.948,300——
1999-08-10$1.75$1.7517,000——
1999-08-09$1.66$1.660——
1999-08-06$1.66$1.66100——
1999-08-05$1.69$1.69300——
1999-08-04$1.75$1.752,100——
1999-08-03$1.69$1.69100——
1999-08-02$1.81$1.811,000——
1999-07-30$1.81$1.816,000——
1999-07-29$1.81$1.810——
1999-07-28$1.81$1.811,000——
1999-07-27$1.81$1.810——
1999-07-26$1.81$1.813,000——
1999-07-23$1.81$1.81100——
1999-07-22$1.63$1.6362,600——
1999-07-21$1.75$1.755,200——
1999-07-20$1.75$1.750——
1999-07-19$1.75$1.75400——
1999-07-16$1.75$1.750——
1999-07-15$1.75$1.750——
1999-07-14$1.75$1.75300——
1999-07-13$1.88$1.883,300——
1999-07-12$1.75$1.752,400——
1999-07-09$1.75$1.75600——
1999-07-08$1.75$1.750——
1999-07-07$1.75$1.752,300——
1999-07-06$1.88$1.880——
1999-07-02$1.88$1.880——
1999-07-01$1.88$1.880——
1999-06-30$1.88$1.884,000——
1999-06-29$1.75$1.756,200——
1999-06-28$1.88$1.88300——
1999-06-25$1.88$1.88400——
1999-06-24$1.88$1.882,700——
1999-06-23$1.88$1.88400——
1999-06-22$1.81$1.81100——
1999-06-21$2.00$2.003,100——
1999-06-18$1.75$1.75500——
1999-06-17$1.81$1.810——
1999-06-16$1.81$1.810——
1999-06-15$1.81$1.810——
1999-06-14$1.81$1.813,800——
1999-06-11$2.00$2.002,900——
1999-06-10$1.94$1.943,000——
1999-06-09$1.88$1.882,500——
1999-06-08$1.78$1.78100——
1999-06-07$1.78$1.781,200——
1999-06-04$1.78$1.781,300——
1999-06-03$1.88$1.881,100——
1999-06-02$1.75$1.750——
1999-06-01$1.75$1.75300——
1999-05-28$1.75$1.750——
1999-05-27$1.75$1.75400——
1999-05-26$1.75$1.754,300——
1999-05-25$1.81$1.810——
1999-05-24$1.81$1.812,600——
1999-05-21$1.94$1.940——
1999-05-20$1.94$1.94300——
1999-05-19$1.88$1.884,800——
1999-05-18$2.00$2.000——
1999-05-17$2.00$2.009,500——
1999-05-14$1.88$1.88200——
1999-05-13$1.88$1.880——
1999-05-12$1.88$1.881,200——
1999-05-11$2.00$2.002,200——
1999-05-10$1.88$1.882,000——
1999-05-07$1.88$1.882,600——
1999-05-06$1.75$1.752,800——
1999-05-05$1.75$1.751,200——
1999-05-04$2.00$2.00600——
1999-05-03$1.75$1.75600——
1999-04-30$1.75$1.752,900——
1999-04-29$1.81$1.812,300——
1999-04-28$2.13$2.133,200——
1999-04-27$1.81$1.813,700——
1999-04-26$1.69$1.6931,500——
1999-04-23$1.94$1.940——
1999-04-22$1.94$1.941,800——
1999-04-21$1.88$1.880——
1999-04-20$1.88$1.881,000——
1999-04-19$1.75$1.75500——
1999-04-16$1.88$1.883,500——
1999-04-15$1.75$1.753,300——
1999-04-14$1.88$1.882,500——
1999-04-13$1.63$1.638,400——
1999-04-12$1.63$1.6327,200——
1999-04-09$1.80$1.809,000——
1999-04-08$1.56$1.561,300——
1999-04-07$1.75$1.750——
1999-04-06$1.75$1.75700——
1999-04-05$1.63$1.632,100——
1999-04-01$1.63$1.630——
1999-03-31$1.63$1.633,200——
1999-03-30$1.81$1.81500——
1999-03-29$1.75$1.753,100——
1999-03-26$1.75$1.753,100——
1999-03-25$1.75$1.752,000——
1999-03-24$1.81$1.810——
1999-03-23$1.81$1.816,800——
1999-03-22$2.00$2.001,300——
1999-03-19$1.94$1.943,400——
1999-03-18$1.88$1.880——
1999-03-17$1.88$1.8826,100——
1999-03-16$1.94$1.941,400——
1999-03-15$1.94$1.94700——
1999-03-12$1.94$1.942,200——
1999-03-11$1.94$1.94400——
1999-03-10$1.88$1.882,700——
1999-03-09$1.88$1.88100——
1999-03-08$1.50$1.501,600——
1999-03-05$1.88$1.881,100——
1999-03-04$1.94$1.94900——
1999-03-03$1.75$1.753,200——
1999-03-02$2.00$2.002,100——
1999-03-01$1.81$1.815,000——
1999-02-26$1.94$1.941,200——
1999-02-25$1.75$1.752,400——
1999-02-24$2.00$2.000——
1999-02-23$2.00$2.001,000——
1999-02-22$2.00$2.006,300——
1999-02-19$2.00$2.00500——
1999-02-18$2.00$2.00500——
1999-02-17$1.94$1.942,700——
1999-02-16$2.00$2.002,600——
1999-02-12$2.00$2.003,200——
1999-02-11$2.00$2.000——
1999-02-10$2.00$2.000——
1999-02-09$2.00$2.000——
1999-02-08$2.00$2.000——
1999-02-05$2.00$2.001,000——
1999-02-04$2.00$2.001,000——
1999-02-03$1.75$1.751,100——
1999-02-02$1.81$1.81800——
1999-02-01$1.81$1.812,300——
1999-01-29$1.69$1.696,700——
1999-01-28$1.81$1.812,200——
1999-01-27$1.81$1.817,200——
1999-01-26$1.75$1.750——
1999-01-25$1.75$1.751,700——
1999-01-22$1.75$1.751,000——
1999-01-21$1.81$1.811,400——
1999-01-20$1.94$1.941,700——
1999-01-19$1.75$1.757,100——
1999-01-15$1.75$1.751,400——
1999-01-14$1.75$1.752,800——
1999-01-13$1.69$1.698,600——
1999-01-12$2.00$2.00800——
1999-01-11$1.94$1.945,300——
1999-01-08$1.94$1.942,800——
1999-01-07$2.09$2.09100——
1999-01-06$2.00$2.001,100——
1999-01-05$2.13$2.130——
1999-01-04$2.13$2.13600——