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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.51$3.517,800——
2010-12-30$3.40$3.403,100——
2010-12-29$3.41$3.412,500——
2010-12-28$3.40$3.405,900——
2010-12-27$3.36$3.364,300——
2010-12-23$3.32$3.324,800——
2010-12-22$3.44$3.442,200——
2010-12-21$3.36$3.368,500——
2010-12-20$3.40$3.403,800——
2010-12-17$3.50$3.501,500——
2010-12-16$3.46$3.461,100——
2010-12-15$3.50$3.506,000——
2010-12-14$3.47$3.477,700——
2010-12-13$3.53$3.533,400——
2010-12-10$3.49$3.491,300——
2010-12-09$3.46$3.463,300——
2010-12-08$3.45$3.45100——
2010-12-07$3.54$3.542,300——
2010-12-06$3.55$3.5527,500——
2010-12-03$3.45$3.45700——
2010-12-02$3.45$3.452,400——
2010-12-01$3.50$3.503,600——
2010-11-30$3.50$3.502,500——
2010-11-29$3.54$3.541,900——
2010-11-26$3.47$3.47900——
2010-11-24$3.56$3.562,600——
2010-11-23$3.59$3.59600——
2010-11-22$3.59$3.596,100——
2010-11-19$3.59$3.597,400——
2010-11-18$3.58$3.585,300——
2010-11-17$3.47$3.471,400——
2010-11-16$3.46$3.46700——
2010-11-15$3.56$3.561,900——
2010-11-12$3.45$3.455,700——
2010-11-11$3.53$3.531,300——
2010-11-10$3.57$3.572,900——
2010-11-09$3.60$3.602,800——
2010-11-08$3.52$3.5212,400——
2010-11-05$3.62$3.628,600——
2010-11-04$3.80$3.8014,700——
2010-11-03$3.50$3.507,300——
2010-11-02$3.59$3.592,900——
2010-11-01$3.50$3.50800——
2010-10-29$3.51$3.512,900——
2010-10-28$3.59$3.590——
2010-10-27$3.59$3.591,300——
2010-10-26$3.65$3.65100——
2010-10-25$3.55$3.551,900——
2010-10-22$3.55$3.554,900——
2010-10-21$3.52$3.52233,200——
2010-10-20$3.47$3.471,600——
2010-10-19$3.60$3.604,500——
2010-10-18$3.57$3.572,000——
2010-10-15$3.54$3.542,700——
2010-10-14$3.45$3.453,600——
2010-10-13$3.46$3.463,700——
2010-10-12$3.45$3.45700——
2010-10-11$3.45$3.454,100——
2010-10-08$3.45$3.456,700——
2010-10-07$3.46$3.46700——
2010-10-06$3.48$3.4811,400——
2010-10-05$3.50$3.502,500——
2010-10-04$3.45$3.453,100——
2010-10-01$3.57$3.575,100——
2010-09-30$3.46$3.462,200——
2010-09-29$3.54$3.542,900——
2010-09-28$3.55$3.551,300——
2010-09-27$3.51$3.515,100——
2010-09-24$3.55$3.552,900——
2010-09-23$3.59$3.592,900——
2010-09-22$3.54$3.542,900——
2010-09-21$3.50$3.503,300——
2010-09-20$3.45$3.453,900——
2010-09-17$3.59$3.593,700——
2010-09-16$3.43$3.432,700——
2010-09-15$3.53$3.533,800——
2010-09-14$3.60$3.609,700——
2010-09-13$3.50$3.506,600——
2010-09-10$3.43$3.431,800——
2010-09-09$3.43$3.437,100——
2010-09-08$3.44$3.441,900——
2010-09-07$3.41$3.413,500——
2010-09-03$3.47$3.475,800——
2010-09-02$3.52$3.5213,800——
2010-09-01$3.41$3.4111,000——
2010-08-31$3.41$3.41600——
2010-08-30$3.41$3.41300——
2010-08-27$3.41$3.411,500——
2010-08-26$3.45$3.452,600——
2010-08-25$3.41$3.4113,200——
2010-08-24$3.50$3.504,500——
2010-08-23$3.51$3.511,800——
2010-08-20$3.53$3.5310,300——
2010-08-19$3.59$3.591,400——
2010-08-18$3.60$3.601,400——
2010-08-17$3.59$3.592,800——
2010-08-16$3.44$3.444,200——
2010-08-13$3.45$3.452,800——
2010-08-12$3.50$3.504,900——
2010-08-11$3.56$3.565,200——
2010-08-10$3.50$3.501,400——
2010-08-09$3.48$3.482,600——
2010-08-06$3.63$3.630——
2010-08-05$3.63$3.636,200——
2010-08-04$3.47$3.4722,000——
2010-08-03$3.41$3.411,200——
2010-08-02$3.51$3.518,100——
2010-07-30$3.50$3.503,200——
2010-07-29$3.45$3.455,600——
2010-07-28$3.60$3.6012,500——
2010-07-27$3.59$3.593,700——
2010-07-26$3.50$3.5011,600——
2010-07-23$3.54$3.541,100——
2010-07-22$3.53$3.533,000——
2010-07-21$3.44$3.444,500——
2010-07-20$3.43$3.4318,400——
2010-07-19$3.50$3.5014,300——
2010-07-16$3.46$3.462,000——
2010-07-15$3.46$3.46600——
2010-07-14$3.58$3.589,800——
2010-07-13$3.44$3.441,200——
2010-07-12$3.40$3.4013,900——
2010-07-09$3.60$3.60800——
2010-07-08$3.56$3.56200——
2010-07-07$3.60$3.60700——
2010-07-06$3.68$3.682,300——
2010-07-02$3.50$3.50100——
2010-07-01$3.53$3.531,100——
2010-06-30$3.50$3.5010,000——
2010-06-29$3.50$3.503,700——
2010-06-28$3.24$3.245,700——
2010-06-25$3.41$3.41900——
2010-06-24$3.60$3.603,500——
2010-06-23$3.37$3.3713,500——
2010-06-22$3.41$3.411,400——
2010-06-21$3.55$3.5510,200——
2010-06-18$3.60$3.60300——
2010-06-17$3.60$3.601,300——
2010-06-16$3.51$3.5114,800——
2010-06-15$3.57$3.571,700——
2010-06-14$3.59$3.591,600——
2010-06-11$3.50$3.509,800——
2010-06-10$3.50$3.501,800——
2010-06-09$3.51$3.514,100——
2010-06-08$3.57$3.576,300——
2010-06-07$3.30$3.306,200——
2010-06-04$3.40$3.40600——
2010-06-03$3.45$3.450——
2010-06-02$3.45$3.45900——
2010-06-01$3.35$3.357,400——
2010-05-28$3.42$3.42100——
2010-05-27$3.50$3.500——
2010-05-26$3.50$3.504,900——
2010-05-25$3.50$3.507,800——
2010-05-24$3.53$3.534,700——
2010-05-21$3.50$3.505,700——
2010-05-20$3.50$3.5013,200——
2010-05-19$3.45$3.45400——
2010-05-18$3.48$3.481,400——
2010-05-17$3.48$3.483,800——
2010-05-14$3.61$3.61800——
2010-05-13$3.51$3.51400——
2010-05-12$3.64$3.643,000——
2010-05-11$3.55$3.555,500——
2010-05-10$3.50$3.501,500——
2010-05-07$3.59$3.598,800——
2010-05-06$3.62$3.623,200——
2010-05-05$3.54$3.541,200——
2010-05-04$3.55$3.55900——
2010-05-03$3.54$3.542,500——
2010-04-30$3.63$3.631,500——
2010-04-29$3.63$3.63500——
2010-04-28$3.60$3.602,900——
2010-04-27$3.63$3.632,300——
2010-04-26$3.60$3.60500——
2010-04-23$3.55$3.55300——
2010-04-22$3.42$3.423,500——
2010-04-21$3.46$3.461,400——
2010-04-20$3.49$3.493,500——
2010-04-19$3.41$3.4122,500——
2010-04-16$3.45$3.455,700——
2010-04-15$3.47$3.471,600——
2010-04-14$3.50$3.502,800——
2010-04-13$3.53$3.534,800——
2010-04-12$3.56$3.561,400——
2010-04-09$3.53$3.531,800——
2010-04-08$3.44$3.4423,200——
2010-04-07$3.53$3.532,100——
2010-04-06$3.53$3.532,800——
2010-04-05$3.52$3.5216,400——
2010-04-01$3.55$3.5519,200——
2010-03-31$3.54$3.541,400——
2010-03-30$3.53$3.532,600——
2010-03-29$3.54$3.54400——
2010-03-26$3.61$3.61500——
2010-03-25$3.59$3.593,100——
2010-03-24$3.55$3.558,700——
2010-03-23$3.56$3.562,000——
2010-03-22$3.54$3.546,200——
2010-03-19$3.69$3.691,600——
2010-03-18$3.52$3.522,600——
2010-03-17$3.60$3.603,000——
2010-03-16$3.66$3.661,200——
2010-03-15$3.53$3.531,300——
2010-03-12$3.69$3.692,800——
2010-03-11$3.65$3.653,000——
2010-03-10$3.54$3.542,500——
2010-03-09$3.70$3.70500——
2010-03-08$3.78$3.78500——
2010-03-05$3.79$3.79200——
2010-03-04$3.40$3.401,700——
2010-03-03$3.75$3.752,700——
2010-03-02$3.60$3.601,200——
2010-03-01$3.50$3.50500——
2010-02-26$3.50$3.500——
2010-02-25$3.50$3.50700——
2010-02-24$3.65$3.652,800——
2010-02-23$3.58$3.582,900——
2010-02-22$3.41$3.411,500——
2010-02-19$3.44$3.441,400——
2010-02-18$3.49$3.491,600——
2010-02-17$3.45$3.451,100——
2010-02-16$3.49$3.49900——
2010-02-12$3.40$3.40200——
2010-02-11$3.65$3.65300——
2010-02-10$3.50$3.502,100——
2010-02-09$3.50$3.502,300——
2010-02-08$3.45$3.454,900——
2010-02-05$3.65$3.652,800——
2010-02-04$3.67$3.67600——
2010-02-03$3.67$3.671,000——
2010-02-02$3.45$3.453,000——
2010-02-01$3.62$3.621,500——
2010-01-29$3.70$3.701,100——
2010-01-28$3.60$3.603,200——
2010-01-27$3.51$3.51800——
2010-01-26$3.50$3.503,800——
2010-01-25$3.52$3.522,600——
2010-01-22$3.81$3.811,300——
2010-01-21$3.67$3.67600——
2010-01-20$3.80$3.800——
2010-01-19$3.80$3.80800——
2010-01-15$3.74$3.74100——
2010-01-14$3.60$3.60800——
2010-01-13$3.74$3.743,700——
2010-01-12$3.50$3.501,000——
2010-01-11$3.47$3.476,600——
2010-01-08$3.50$3.501,200——
2010-01-07$3.95$3.953,100——
2010-01-06$3.74$3.742,300——
2010-01-05$3.40$3.4021,100——
2010-01-04$3.45$3.451,800——