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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.99$2.998,600——
2004-12-30$2.99$2.991,300——
2004-12-29$2.99$2.994,500——
2004-12-28$2.99$2.996,700——
2004-12-27$3.00$3.0018,800——
2004-12-23$3.02$3.023,400——
2004-12-22$2.99$2.9912,200——
2004-12-21$3.05$3.0513,000——
2004-12-20$2.86$2.860——
2004-12-17$2.86$2.861,200——
2004-12-16$2.99$2.9945,900——
2004-12-15$2.86$2.869,700——
2004-12-14$2.85$2.854,000——
2004-12-13$2.95$2.953,800——
2004-12-10$2.87$2.87100——
2004-12-09$3.00$3.001,200——
2004-12-08$2.85$2.854,700——
2004-12-07$2.80$2.801,900——
2004-12-06$2.77$2.777,800——
2004-12-03$2.72$2.72800——
2004-12-02$2.65$2.657,500——
2004-12-01$2.81$2.819,000——
2004-11-30$2.89$2.893,700——
2004-11-29$3.11$3.111,400——
2004-11-26$3.20$3.201,500——
2004-11-24$3.30$3.3017,800——
2004-11-23$3.39$3.399,500——
2004-11-22$3.39$3.3929,400——
2004-11-19$3.30$3.3018,800——
2004-11-18$3.15$3.158,700——
2004-11-17$3.28$3.283,700——
2004-11-16$3.27$3.2712,200——
2004-11-15$3.29$3.2917,300——
2004-11-12$3.24$3.2411,600——
2004-11-11$3.16$3.1612,800——
2004-11-10$3.15$3.1538,500——
2004-11-09$3.40$3.4031,800——
2004-11-08$3.40$3.4056,800——
2004-11-05$3.20$3.2010,600——
2004-11-04$3.18$3.1847,500——
2004-11-03$3.00$3.0020,900——
2004-11-02$2.91$2.9148,700——
2004-11-01$2.65$2.6561,800——
2004-10-29$2.39$2.391,700——
2004-10-28$2.44$2.44700——
2004-10-27$2.40$2.405,600——
2004-10-26$2.42$2.427,200——
2004-10-25$2.47$2.473,600——
2004-10-22$2.43$2.438,300——
2004-10-21$2.39$2.395,400——
2004-10-20$2.38$2.384,600——
2004-10-19$2.32$2.322,400——
2004-10-18$2.25$2.251,000——
2004-10-15$2.23$2.23400——
2004-10-14$2.26$2.260——
2004-10-13$2.26$2.261,800——
2004-10-12$2.23$2.233,400——
2004-10-11$2.20$2.20700——
2004-10-08$2.27$2.271,500——
2004-10-07$2.19$2.190——
2004-10-06$2.19$2.19500——
2004-10-05$2.22$2.222,100——
2004-10-04$2.22$2.221,900——
2004-10-01$2.26$2.26200——
2004-09-30$2.25$2.251,800——
2004-09-29$2.18$2.18100——
2004-09-28$2.15$2.15400——
2004-09-27$2.20$2.207,100——
2004-09-24$2.16$2.162,000——
2004-09-23$2.20$2.203,300——
2004-09-22$2.18$2.1810,800——
2004-09-21$2.26$2.261,600——
2004-09-20$2.11$2.1121,200——
2004-09-17$2.10$2.1044,600——
2004-09-16$2.10$2.105,600——
2004-09-15$2.12$2.121,900——
2004-09-14$2.15$2.155,100——
2004-09-13$2.16$2.167,200——
2004-09-10$2.29$2.291,500——
2004-09-09$2.28$2.2854,100——
2004-09-08$2.33$2.33100——
2004-09-07$2.25$2.256,700——
2004-09-03$2.21$2.2128,600——
2004-09-02$2.03$2.0310,400——
2004-09-01$2.04$2.041,700——
2004-08-31$2.06$2.064,100——
2004-08-30$2.06$2.067,800——
2004-08-27$2.12$2.1234,600——
2004-08-26$2.28$2.281,100——
2004-08-25$2.25$2.254,600——
2004-08-24$2.24$2.24600——
2004-08-23$2.35$2.359,800——
2004-08-20$2.20$2.202,900——
2004-08-19$2.18$2.1810,600——
2004-08-18$2.24$2.242,900——
2004-08-17$2.15$2.154,900——
2004-08-16$2.10$2.1011,000——
2004-08-13$1.99$1.991,000——
2004-08-12$1.96$1.9610,600——
2004-08-11$2.17$2.174,300——
2004-08-10$2.12$2.122,300——
2004-08-09$2.12$2.120——
2004-08-06$2.12$2.12600——
2004-08-05$2.14$2.14100——
2004-08-04$2.19$2.191,200——
2004-08-03$2.22$2.22800——
2004-08-02$2.26$2.264,700——
2004-07-30$2.30$2.30200——
2004-07-29$2.31$2.315,200——
2004-07-28$2.34$2.3419,900——
2004-07-27$2.25$2.259,700——
2004-07-26$2.31$2.313,100——
2004-07-23$2.29$2.296,400——
2004-07-22$2.30$2.30400——
2004-07-21$2.32$2.321,700——
2004-07-20$2.36$2.360——
2004-07-19$2.36$2.362,300——
2004-07-16$2.36$2.360——
2004-07-15$2.36$2.360——
2004-07-14$2.36$2.36200——
2004-07-13$2.39$2.394,200——
2004-07-12$2.36$2.361,200——
2004-07-09$2.46$2.46800——
2004-07-08$2.45$2.453,100——
2004-07-07$2.47$2.472,300——
2004-07-06$2.36$2.365,600——
2004-07-02$2.50$2.504,700——
2004-07-01$2.42$2.42800——
2004-06-30$2.45$2.454,300——
2004-06-29$2.36$2.362,700——
2004-06-28$2.42$2.421,900——
2004-06-25$2.46$2.462,000——
2004-06-24$2.50$2.50500——
2004-06-23$2.49$2.492,800——
2004-06-22$2.35$2.35200——
2004-06-21$2.41$2.411,000——
2004-06-18$2.48$2.48200——
2004-06-17$2.49$2.49500——
2004-06-16$2.44$2.444,400——
2004-06-15$2.41$2.41900——
2004-06-14$2.32$2.323,700——
2004-06-10$2.31$2.31700——
2004-06-09$2.30$2.300——
2004-06-08$2.30$2.302,900——
2004-06-07$2.38$2.383,300——
2004-06-04$2.35$2.351,000——
2004-06-03$2.39$2.391,200——
2004-06-02$2.35$2.352,500——
2004-06-01$2.37$2.377,500——
2004-05-28$2.38$2.381,500——
2004-05-27$2.35$2.353,600——
2004-05-26$2.39$2.39100——
2004-05-25$2.31$2.311,300——
2004-05-24$2.39$2.399,600——
2004-05-21$2.39$2.3913,400——
2004-05-20$2.12$2.123,200——
2004-05-19$2.34$2.349,000——
2004-05-18$2.22$2.227,800——
2004-05-17$2.07$2.07500——
2004-05-14$2.16$2.160——
2004-05-13$2.16$2.16400——
2004-05-12$2.10$2.100——
2004-05-11$2.10$2.103,800——
2004-05-10$2.12$2.123,700——
2004-05-07$2.19$2.190——
2004-05-06$2.19$2.19100——
2004-05-05$2.19$2.191,500——
2004-05-04$2.25$2.253,900——
2004-05-03$2.17$2.17200——
2004-04-30$2.17$2.170——
2004-04-29$2.17$2.170——
2004-04-28$2.17$2.17500——
2004-04-27$2.22$2.221,400——
2004-04-26$2.28$2.281,400——
2004-04-23$2.27$2.275,900——
2004-04-22$2.35$2.353,500——
2004-04-21$2.36$2.361,400——
2004-04-20$2.36$2.36400——
2004-04-19$2.40$2.406,400——
2004-04-16$2.29$2.290——
2004-04-15$2.29$2.293,300——
2004-04-14$2.30$2.300——
2004-04-13$2.30$2.30500——
2004-04-12$2.36$2.367,500——
2004-04-08$2.38$2.381,200——
2004-04-07$2.37$2.372,200——
2004-04-06$2.46$2.463,600——
2004-04-05$2.36$2.361,100——
2004-04-02$2.40$2.404,700——
2004-04-01$2.30$2.30300——
2004-03-31$2.37$2.370——
2004-03-30$2.37$2.370——
2004-03-29$2.37$2.379,000——
2004-03-26$2.38$2.382,100——
2004-03-25$2.34$2.343,000——
2004-03-24$2.32$2.3214,900——
2004-03-23$2.35$2.353,600——
2004-03-22$2.38$2.381,300——
2004-03-19$2.40$2.408,600——
2004-03-18$2.39$2.390——
2004-03-17$2.39$2.391,700——
2004-03-16$2.35$2.353,100——
2004-03-15$2.36$2.3621,400——
2004-03-12$2.43$2.432,700——
2004-03-11$2.46$2.461,800——
2004-03-10$2.40$2.40600——
2004-03-09$2.44$2.442,900——
2004-03-08$2.45$2.45500——
2004-03-05$2.45$2.453,400——
2004-03-04$2.52$2.5212,700——
2004-03-03$2.41$2.41800——
2004-03-02$2.42$2.4215,700——
2004-03-01$2.36$2.3610,000——
2004-02-27$2.40$2.40300——
2004-02-26$2.35$2.357,800——
2004-02-25$2.36$2.36100——
2004-02-24$2.31$2.31500——
2004-02-23$2.40$2.40200——
2004-02-20$2.42$2.42300——
2004-02-19$2.38$2.384,800——
2004-02-18$2.40$2.401,700——
2004-02-17$2.30$2.305,400——
2004-02-13$2.32$2.323,100——
2004-02-12$2.40$2.4015,500——
2004-02-11$2.30$2.301,000——
2004-02-10$2.30$2.304,400——
2004-02-09$2.25$2.255,400——
2004-02-06$2.20$2.205,700——
2004-02-05$2.15$2.151,700——
2004-02-04$2.13$2.132,900——
2004-02-03$2.13$2.136,900——
2004-02-02$2.17$2.1726,800——
2004-01-30$2.20$2.2031,700——
2004-01-29$2.17$2.177,800——
2004-01-28$2.13$2.1322,500——
2004-01-27$2.20$2.2021,500——
2004-01-26$2.19$2.194,800——
2004-01-23$2.24$2.244,700——
2004-01-22$2.25$2.251,900——
2004-01-21$2.18$2.184,400——
2004-01-20$2.18$2.181,700——
2004-01-16$2.18$2.184,300——
2004-01-15$2.17$2.171,800——
2004-01-14$2.15$2.153,200——
2004-01-13$2.15$2.151,300——
2004-01-12$2.20$2.20100——
2004-01-09$2.11$2.113,400——
2004-01-08$2.11$2.112,000——
2004-01-07$2.18$2.1813,200——
2004-01-06$2.13$2.134,600——
2004-01-05$2.11$2.114,300——
2004-01-02$2.22$2.221,400——