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 — 2001

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2001-12-31$1.75$1.750——
2001-12-28$1.75$1.751,400——
2001-12-27$1.70$1.70300——
2001-12-26$1.94$1.940——
2001-12-24$1.94$1.940——
2001-12-21$1.94$1.940——
2001-12-20$1.94$1.94100——
2001-12-19$1.95$1.95800——
2001-12-18$1.70$1.70900——
2001-12-17$1.70$1.70100——
2001-12-14$1.70$1.70200——
2001-12-13$1.85$1.852,200——
2001-12-12$1.75$1.75600——
2001-12-11$1.85$1.85200——
2001-12-10$1.85$1.85200——
2001-12-07$1.75$1.75100——
2001-12-06$1.75$1.752,000——
2001-12-05$1.75$1.752,400——
2001-12-04$1.85$1.850——
2001-12-03$1.85$1.850——
2001-11-30$1.85$1.850——
2001-11-29$1.85$1.85100——
2001-11-28$1.85$1.850——
2001-11-27$1.85$1.850——
2001-11-26$1.85$1.852,400——
2001-11-23$1.99$1.990——
2001-11-21$1.99$1.99200——
2001-11-20$1.76$1.761,400——
2001-11-19$2.00$2.00700——
2001-11-16$2.00$2.002,300——
2001-11-15$1.90$1.903,400——
2001-11-14$1.93$1.93100——
2001-11-13$1.62$1.62200——
2001-11-12$1.75$1.751,100——
2001-11-09$1.95$1.95500——
2001-11-08$1.85$1.851,400——
2001-11-07$1.84$1.843,100——
2001-11-06$2.00$2.000——
2001-11-05$2.00$2.00500——
2001-11-02$1.85$1.85400——
2001-11-01$1.97$1.970——
2001-10-31$1.97$1.970——
2001-10-30$1.97$1.970——
2001-10-29$1.97$1.970——
2001-10-26$1.97$1.970——
2001-10-25$1.97$1.97200——
2001-10-24$1.97$1.971,000——
2001-10-23$1.85$1.851,800——
2001-10-22$2.00$2.001,600——
2001-10-19$2.23$2.23100——
2001-10-18$2.00$2.003,600——
2001-10-17$1.75$1.759,000——
2001-10-16$2.25$2.25100——
2001-10-15$2.25$2.250——
2001-10-12$2.25$2.25100——
2001-10-11$2.25$2.250——
2001-10-10$2.25$2.25200——
2001-10-09$2.30$2.300——
2001-10-08$2.30$2.300——
2001-10-05$2.30$2.301,100——
2001-10-04$2.10$2.100——
2001-10-03$2.10$2.10700——
2001-10-02$2.00$2.000——
2001-10-01$2.00$2.001,100——
2001-09-28$2.00$2.001,200——
2001-09-27$2.25$2.25200——
2001-09-26$1.86$1.86400——
2001-09-25$2.00$2.003,300——
2001-09-24$2.25$2.251,000——
2001-09-21$2.00$2.004,600——
2001-09-20$2.22$2.228,700——
2001-09-19$2.15$2.151,400——
2001-09-18$2.30$2.302,100——
2001-09-17$2.25$2.25100——
2001-09-10$2.05$2.050——
2001-09-07$2.05$2.05500——
2001-09-06$2.00$2.000——
2001-09-05$2.00$2.00400——
2001-09-04$2.25$2.250——
2001-08-31$2.25$2.250——
2001-08-30$2.25$2.250——
2001-08-29$2.25$2.250——
2001-08-28$2.25$2.250——
2001-08-27$2.25$2.25100——
2001-08-24$2.20$2.204,500——
2001-08-23$2.10$2.10100——
2001-08-22$2.10$2.10200——
2001-08-21$2.10$2.10700——
2001-08-20$2.10$2.101,400——
2001-08-17$2.15$2.15300——
2001-08-16$2.10$2.10200——
2001-08-15$2.25$2.250——
2001-08-14$2.25$2.250——
2001-08-13$2.25$2.256,700——
2001-08-10$2.20$2.20400——
2001-08-09$2.25$2.257,200——
2001-08-08$2.15$2.15200——
2001-08-07$2.06$2.060——
2001-08-06$2.06$2.06200——
2001-08-03$2.10$2.100——
2001-08-02$2.10$2.101,200——
2001-08-01$2.10$2.102,500——
2001-07-31$2.05$2.050——
2001-07-30$2.05$2.053,500——
2001-07-27$2.10$2.101,900——
2001-07-26$2.15$2.151,500——
2001-07-25$2.29$2.29100——
2001-07-24$2.20$2.200——
2001-07-23$2.20$2.200——
2001-07-20$2.20$2.20900——
2001-07-19$2.24$2.244,800——
2001-07-18$2.20$2.20600——
2001-07-17$2.10$2.101,100——
2001-07-16$1.81$1.815,000——
2001-07-13$2.02$2.027,400——
2001-07-12$2.15$2.15500——
2001-07-11$2.15$2.15800——
2001-07-10$2.14$2.141,300——
2001-07-09$2.01$2.01100——
2001-07-06$2.00$2.00500——
2001-07-05$2.08$2.088,700——
2001-07-03$2.10$2.1010,800——
2001-07-02$2.23$2.2320,500——
2001-06-29$2.03$2.037,200——
2001-06-28$2.16$2.162,000——
2001-06-27$2.15$2.150——
2001-06-26$2.15$2.15500——
2001-06-25$2.02$2.02600——
2001-06-22$2.15$2.157,500——
2001-06-21$2.02$2.023,400——
2001-06-20$2.03$2.034,700——
2001-06-19$2.10$2.103,300——
2001-06-18$2.15$2.152,900——
2001-06-15$2.15$2.15900——
2001-06-14$1.90$1.901,100——
2001-06-13$2.00$2.002,000——
2001-06-12$1.80$1.801,200——
2001-06-11$1.75$1.752,300——
2001-06-08$2.00$2.003,300——
2001-06-07$2.05$2.056,000——
2001-06-06$2.06$2.060——
2001-06-05$2.06$2.065,900——
2001-06-04$2.11$2.1111,400——
2001-06-01$2.12$2.121,300——
2001-05-31$2.08$2.0815,700——
2001-05-30$1.90$1.902,500——
2001-05-29$2.00$2.00200——
2001-05-25$2.00$2.001,000——
2001-05-24$2.00$2.001,000——
2001-05-23$1.85$1.851,300——
2001-05-22$1.85$1.851,800——
2001-05-21$2.04$2.04200——
2001-05-18$1.95$1.957,300——
2001-05-17$1.86$1.862,800——
2001-05-16$1.90$1.901,000——
2001-05-15$1.98$1.98300——
2001-05-14$1.98$1.980——
2001-05-11$1.98$1.98400——
2001-05-10$1.97$1.97100——
2001-05-09$1.98$1.985,300——
2001-05-08$2.10$2.1011,500——
2001-05-07$2.06$2.066,500——
2001-05-04$1.75$1.752,000——
2001-05-03$1.75$1.750——
2001-05-02$1.75$1.75400——
2001-05-01$1.60$1.60800——
2001-04-30$1.55$1.550——
2001-04-27$1.55$1.550——
2001-04-26$1.55$1.550——
2001-04-25$1.55$1.55200——
2001-04-24$1.60$1.601,600——
2001-04-23$1.55$1.550——
2001-04-20$1.55$1.5517,000——
2001-04-19$1.55$1.5517,200——
2001-04-18$1.55$1.5511,000——
2001-04-17$1.55$1.5538,100——
2001-04-16$1.50$1.509,600——
2001-04-12$1.49$1.493,300——
2001-04-11$1.75$1.7515,300——
2001-04-10$1.55$1.5511,700——
2001-04-09$1.55$1.5511,700——
2001-04-06$1.56$1.563,200——
2001-04-05$1.50$1.501,600——
2001-04-04$1.50$1.501,300——
2001-04-03$1.52$1.52600——
2001-04-02$1.59$1.590——
2001-03-30$1.59$1.590——
2001-03-29$1.59$1.59400——
2001-03-28$1.59$1.590——
2001-03-27$1.59$1.590——
2001-03-26$1.59$1.590——
2001-03-23$1.59$1.592,300——
2001-03-22$1.50$1.504,500——
2001-03-21$1.50$1.50700——
2001-03-20$1.63$1.630——
2001-03-19$1.63$1.63500——
2001-03-16$1.50$1.50400——
2001-03-15$1.75$1.75100——
2001-03-14$1.75$1.752,800——
2001-03-13$1.56$1.56100——
2001-03-12$1.50$1.501,200——
2001-03-09$1.50$1.501,500——
2001-03-08$1.52$1.5223,000——
2001-03-07$1.50$1.500——
2001-03-06$1.50$1.500——
2001-03-05$1.50$1.50500——
2001-03-02$1.56$1.561,900——
2001-03-01$1.50$1.500——
2001-02-28$1.50$1.500——
2001-02-27$1.50$1.50800——
2001-02-26$1.50$1.50600——
2001-02-23$1.56$1.56100——
2001-02-22$1.56$1.560——
2001-02-21$1.56$1.56500——
2001-02-20$1.50$1.50500——
2001-02-16$1.50$1.500——
2001-02-15$1.50$1.500——
2001-02-14$1.50$1.50100——
2001-02-13$1.50$1.50500——
2001-02-12$1.50$1.500——
2001-02-09$1.50$1.500——
2001-02-08$1.50$1.509,100——
2001-02-07$1.56$1.561,200——
2001-02-06$1.56$1.561,500——
2001-02-05$1.75$1.754,600——
2001-02-02$1.56$1.567,900——
2001-02-01$1.50$1.504,400——
2001-01-31$1.75$1.752,200——
2001-01-30$1.56$1.56600——
2001-01-29$1.56$1.56200——
2001-01-26$1.50$1.500——
2001-01-25$1.50$1.500——
2001-01-24$1.50$1.50800——
2001-01-23$1.75$1.75200——
2001-01-22$1.75$1.750——
2001-01-19$1.75$1.750——
2001-01-18$1.75$1.750——
2001-01-17$1.75$1.750——
2001-01-16$1.75$1.7514,400——
2001-01-12$1.63$1.630——
2001-01-11$1.63$1.633,200——
2001-01-10$1.50$1.50500——
2001-01-09$1.63$1.630——
2001-01-08$1.63$1.630——
2001-01-05$1.63$1.630——
2001-01-04$1.63$1.636,400——
2001-01-03$1.69$1.693,900——
2001-01-02$1.44$1.441,900——