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 — 2000

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2000-12-29$1.47$1.4713,900——
2000-12-28$1.50$1.5021,500——
2000-12-27$1.53$1.532,200——
2000-12-26$1.56$1.56800——
2000-12-22$1.56$1.56800——
2000-12-21$1.63$1.631,200——
2000-12-20$1.75$1.754,800——
2000-12-19$1.88$1.887,800——
2000-12-18$1.94$1.9418,100——
2000-12-15$1.63$1.630——
2000-12-14$1.63$1.63400——
2000-12-13$1.94$1.940——
2000-12-12$1.94$1.940——
2000-12-11$1.94$1.942,900——
2000-12-08$1.75$1.750——
2000-12-07$1.75$1.750——
2000-12-06$1.75$1.750——
2000-12-05$1.75$1.75200——
2000-12-04$1.75$1.758,000——
2000-12-01$1.50$1.501,800——
2000-11-30$1.53$1.530——
2000-11-29$1.53$1.534,100——
2000-11-28$2.00$2.0016,300——
2000-11-27$1.75$1.750——
2000-11-24$1.75$1.750——
2000-11-22$1.75$1.752,200——
2000-11-21$1.63$1.631,800——
2000-11-20$1.88$1.881,200——
2000-11-17$1.50$1.500——
2000-11-16$1.50$1.50400——
2000-11-15$1.56$1.560——
2000-11-14$1.56$1.561,000——
2000-11-13$1.63$1.636,300——
2000-11-10$1.88$1.881,100——
2000-11-09$1.94$1.942,000——
2000-11-08$1.78$1.781,100——
2000-11-07$1.81$1.813,400——
2000-11-06$1.88$1.880——
2000-11-03$1.88$1.88100——
2000-11-02$1.81$1.810——
2000-11-01$1.81$1.81400——
2000-10-31$1.78$1.782,000——
2000-10-30$1.75$1.753,700——
2000-10-27$1.84$1.84600——
2000-10-26$1.98$1.98100——
2000-10-25$2.00$2.00900——
2000-10-24$1.84$1.84100——
2000-10-23$1.94$1.940——
2000-10-20$1.94$1.94200——
2000-10-19$1.94$1.94400——
2000-10-18$1.88$1.880——
2000-10-17$1.88$1.880——
2000-10-16$1.88$1.880——
2000-10-13$1.88$1.881,900——
2000-10-12$1.88$1.880——
2000-10-11$1.88$1.88300——
2000-10-10$1.88$1.88200——
2000-10-09$1.88$1.885,000——
2000-10-06$2.00$2.002,800——
2000-10-05$1.94$1.94100——
2000-10-04$1.81$1.812,500——
2000-10-03$2.00$2.008,100——
2000-10-02$1.81$1.81100——
2000-09-29$1.75$1.750——
2000-09-28$1.75$1.7510,100——
2000-09-27$2.09$2.092,000——
2000-09-26$2.06$2.063,000——
2000-09-25$2.06$2.0629,200——
2000-09-22$2.06$2.065,000——
2000-09-21$2.06$2.060——
2000-09-20$2.06$2.0610,200——
2000-09-19$2.00$2.00500——
2000-09-18$2.19$2.1916,000——
2000-09-15$2.00$2.003,100——
2000-09-14$2.00$2.002,700——
2000-09-13$2.25$2.259,000——
2000-09-12$1.88$1.884,900——
2000-09-11$2.00$2.002,300——
2000-09-08$1.75$1.75600——
2000-09-07$1.75$1.750——
2000-09-06$1.75$1.754,500——
2000-09-05$1.91$1.910——
2000-09-01$1.91$1.910——
2000-08-31$1.91$1.9132,000——
2000-08-30$1.69$1.694,800——
2000-08-29$1.88$1.883,900——
2000-08-28$1.75$1.75900——
2000-08-25$1.88$1.889,300——
2000-08-24$1.88$1.883,000——
2000-08-23$1.88$1.880——
2000-08-22$1.88$1.88600——
2000-08-21$1.75$1.756,400——
2000-08-18$1.88$1.8837,500——
2000-08-17$2.00$2.0024,600——
2000-08-16$2.00$2.0033,800——
2000-08-15$1.75$1.755,100——
2000-08-14$1.75$1.751,000——
2000-08-11$1.63$1.632,200——
2000-08-10$1.63$1.63200——
2000-08-09$1.63$1.632,000——
2000-08-08$1.69$1.69100——
2000-08-07$1.75$1.7520,500——
2000-08-04$1.56$1.560——
2000-08-03$1.56$1.560——
2000-08-02$1.56$1.562,400——
2000-08-01$1.63$1.631,000——
2000-07-31$1.56$1.561,300——
2000-07-28$1.69$1.690——
2000-07-27$1.69$1.695,600——
2000-07-26$1.56$1.560——
2000-07-25$1.56$1.560——
2000-07-24$1.56$1.560——
2000-07-21$1.56$1.566,800——
2000-07-20$1.56$1.562,100——
2000-07-19$1.56$1.561,400——
2000-07-18$1.63$1.63100——
2000-07-17$1.56$1.567,100——
2000-07-14$1.63$1.631,500——
2000-07-13$1.63$1.633,600——
2000-07-12$1.56$1.560——
2000-07-11$1.56$1.566,100——
2000-07-10$1.63$1.630——
2000-07-07$1.63$1.63300——
2000-07-06$1.75$1.751,300——
2000-07-05$1.50$1.502,000——
2000-07-03$1.75$1.750——
2000-06-30$1.75$1.751,600——
2000-06-29$1.50$1.50600——
2000-06-28$1.75$1.750——
2000-06-27$1.75$1.751,100——
2000-06-26$1.75$1.75100——
2000-06-23$1.75$1.75600——
2000-06-22$1.50$1.500——
2000-06-21$1.50$1.500——
2000-06-20$1.50$1.505,900——
2000-06-19$1.66$1.660——
2000-06-16$1.66$1.66200——
2000-06-15$1.83$1.83100——
2000-06-14$1.66$1.66200——
2000-06-13$1.75$1.750——
2000-06-12$1.75$1.750——
2000-06-09$1.75$1.751,400——
2000-06-08$1.94$1.940——
2000-06-07$1.94$1.944,600——
2000-06-06$1.63$1.633,200——
2000-06-05$1.69$1.693,500——
2000-06-02$2.00$2.006,000——
2000-06-01$1.50$1.500——
2000-05-31$1.50$1.501,200——
2000-05-30$1.50$1.50900——
2000-05-26$1.75$1.750——
2000-05-25$1.75$1.750——
2000-05-24$1.75$1.750——
2000-05-23$1.75$1.75700——
2000-05-22$2.00$2.006,400——
2000-05-19$1.50$1.502,000——
2000-05-18$1.50$1.500——
2000-05-17$1.50$1.500——
2000-05-16$1.50$1.501,200——
2000-05-15$1.66$1.66400——
2000-05-12$1.50$1.50800——
2000-05-11$1.66$1.66200——
2000-05-10$1.63$1.63800——
2000-05-09$1.50$1.501,800——
2000-05-08$1.50$1.50200——
2000-05-05$1.50$1.503,600——
2000-05-04$1.50$1.506,900——
2000-05-03$1.53$1.5310,500——
2000-05-02$1.63$1.63200——
2000-05-01$1.69$1.690——
2000-04-28$1.69$1.69800——
2000-04-27$1.69$1.693,200——
2000-04-26$1.69$1.69200——
2000-04-25$1.59$1.590——
2000-04-24$1.59$1.59100——
2000-04-20$1.69$1.690——
2000-04-19$1.69$1.691,300——
2000-04-18$1.50$1.500——
2000-04-17$1.50$1.500——
2000-04-14$1.50$1.501,500——
2000-04-13$1.50$1.501,200——
2000-04-12$1.81$1.81200——
2000-04-11$1.81$1.812,000——
2000-04-10$1.50$1.50200——
2000-04-07$1.63$1.630——
2000-04-06$1.63$1.63100——
2000-04-05$1.78$1.78100——
2000-04-04$1.75$1.752,500——
2000-04-03$1.53$1.536,400——
2000-03-31$1.56$1.562,600——
2000-03-30$1.56$1.560——
2000-03-29$1.56$1.564,500——
2000-03-28$1.56$1.56700——
2000-03-27$1.75$1.75100——
2000-03-24$1.56$1.566,000——
2000-03-23$1.56$1.565,200——
2000-03-22$1.63$1.630——
2000-03-21$1.63$1.6324,700——
2000-03-20$1.88$1.880——
2000-03-17$1.88$1.880——
2000-03-16$1.88$1.886,500——
2000-03-15$1.63$1.63400——
2000-03-14$1.63$1.630——
2000-03-13$1.63$1.63200——
2000-03-10$1.63$1.631,100——
2000-03-09$1.88$1.886,100——
2000-03-08$1.81$1.811,400——
2000-03-07$1.69$1.691,300——
2000-03-06$1.75$1.750——
2000-03-03$1.75$1.752,000——
2000-03-02$1.75$1.75400——
2000-03-01$1.75$1.75200——
2000-02-29$1.88$1.882,600——
2000-02-28$1.75$1.75600——
2000-02-25$1.75$1.75500——
2000-02-24$1.75$1.751,800——
2000-02-23$2.00$2.00100——
2000-02-22$1.88$1.88600——
2000-02-18$2.00$2.00100——
2000-02-17$1.88$1.886,000——
2000-02-16$1.88$1.880——
2000-02-15$1.88$1.88800——
2000-02-14$1.88$1.886,200——
2000-02-11$1.69$1.69500——
2000-02-10$1.63$1.63900——
2000-02-09$1.63$1.6317,000——
2000-02-08$1.75$1.75600——
2000-02-07$1.75$1.754,900——
2000-02-04$1.91$1.910——
2000-02-03$1.91$1.910——
2000-02-02$1.91$1.91300——
2000-02-01$2.00$2.001,100——
2000-01-31$2.03$2.030——
2000-01-28$2.03$2.035,400——
2000-01-27$2.06$2.06800——
2000-01-26$2.00$2.002,200——
2000-01-25$2.06$2.062,400——
2000-01-24$2.13$2.131,000——
2000-01-21$2.13$2.131,600——
2000-01-20$2.13$2.132,800——
2000-01-19$2.13$2.131,700——
2000-01-18$2.13$2.134,400——
2000-01-14$2.13$2.1310,400——
2000-01-13$2.13$2.131,200——
2000-01-12$2.13$2.136,700——
2000-01-11$2.06$2.0611,000——
2000-01-10$2.06$2.06300——
2000-01-07$2.13$2.1326,700——
2000-01-06$2.06$2.066,900——
2000-01-05$2.13$2.1310,400——
2000-01-04$2.06$2.0613,200——
2000-01-03$2.00$2.005,100——