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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$3.00$3.001,700——
2011-12-29$3.02$3.021,700——
2011-12-28$3.01$3.011,700——
2011-12-27$3.00$3.001,300——
2011-12-23$3.00$3.004,000——
2011-12-22$3.01$3.01700——
2011-12-21$3.03$3.031,800——
2011-12-20$3.00$3.004,500——
2011-12-19$3.00$3.0010,100——
2011-12-16$3.02$3.022,000——
2011-12-15$3.20$3.205,100——
2011-12-14$3.05$3.052,000——
2011-12-13$3.01$3.01900——
2011-12-12$3.00$3.00500——
2011-12-09$3.01$3.01300——
2011-12-08$3.00$3.002,300——
2011-12-07$3.00$3.0010,900——
2011-12-06$3.12$3.12700——
2011-12-05$3.04$3.042,500——
2011-12-02$3.15$3.15400——
2011-12-01$3.00$3.002,600——
2011-11-30$3.01$3.014,800——
2011-11-29$3.02$3.02100——
2011-11-28$3.02$3.021,100——
2011-11-25$3.00$3.002,300——
2011-11-23$3.00$3.005,900——
2011-11-22$3.00$3.001,500——
2011-11-21$2.85$2.85900——
2011-11-18$2.86$2.861,100——
2011-11-17$2.95$2.95600——
2011-11-16$2.95$2.952,100——
2011-11-15$2.90$2.904,700——
2011-11-14$2.90$2.9013,300——
2011-11-11$2.95$2.95100——
2011-11-10$2.95$2.952,400——
2011-11-09$2.99$2.99200——
2011-11-08$2.95$2.950——
2011-11-07$2.95$2.956,400——
2011-11-04$3.12$3.12700——
2011-11-03$3.07$3.071,200——
2011-11-02$2.99$2.991,600——
2011-11-01$3.00$3.00100——
2011-10-31$3.01$3.011,200——
2011-10-28$3.00$3.000——
2011-10-27$3.00$3.001,000——
2011-10-26$3.00$3.001,000——
2011-10-25$3.00$3.005,100——
2011-10-24$2.95$2.951,600——
2011-10-21$2.97$2.97400——
2011-10-20$2.90$2.905,900——
2011-10-19$2.90$2.901,500——
2011-10-18$2.90$2.9011,800——
2011-10-17$2.88$2.885,900——
2011-10-14$2.90$2.90700——
2011-10-13$2.88$2.88600——
2011-10-12$2.96$2.960——
2011-10-11$2.96$2.96800——
2011-10-10$2.91$2.91800——
2011-10-07$2.87$2.87200——
2011-10-06$2.90$2.900——
2011-10-05$2.90$2.901,300——
2011-10-04$2.85$2.852,800——
2011-10-03$3.00$3.0016,900——
2011-09-30$3.09$3.090——
2011-09-29$3.09$3.091,700——
2011-09-28$2.95$2.953,200——
2011-09-27$3.04$3.048,700——
2011-09-26$2.96$2.96800——
2011-09-23$3.00$3.008,000——
2011-09-22$3.00$3.003,800——
2011-09-21$3.01$3.010——
2011-09-20$3.01$3.011,400——
2011-09-19$2.99$2.99400——
2011-09-16$3.15$3.158,100——
2011-09-15$3.05$3.0521,800——
2011-09-14$3.00$3.0012,000——
2011-09-13$3.04$3.041,500——
2011-09-12$3.00$3.0010,100——
2011-09-09$3.01$3.017,500——
2011-09-08$3.01$3.011,100——
2011-09-07$3.01$3.016,000——
2011-09-06$3.07$3.077,200——
2011-09-02$3.14$3.1419,100——
2011-09-01$3.10$3.104,900——
2011-08-31$3.11$3.11500——
2011-08-30$3.12$3.122,300——
2011-08-29$3.07$3.073,100——
2011-08-26$3.09$3.093,800——
2011-08-25$3.15$3.1511,300——
2011-08-24$3.19$3.194,800——
2011-08-23$3.13$3.134,100——
2011-08-22$3.14$3.14400——
2011-08-19$3.00$3.003,500——
2011-08-18$3.17$3.17200——
2011-08-17$3.05$3.05100——
2011-08-16$3.19$3.19800——
2011-08-15$3.05$3.051,000——
2011-08-12$2.95$2.951,400——
2011-08-11$3.24$3.241,600——
2011-08-10$3.24$3.241,900——
2011-08-09$3.14$3.142,100——
2011-08-08$2.97$2.9731,600——
2011-08-05$3.12$3.127,100——
2011-08-04$3.31$3.3111,600——
2011-08-03$3.17$3.171,800——
2011-08-02$3.17$3.172,000——
2011-08-01$3.11$3.112,600——
2011-07-29$3.20$3.202,900——
2011-07-28$3.37$3.371,700——
2011-07-27$3.40$3.405,400——
2011-07-26$3.43$3.43700——
2011-07-25$3.45$3.457,300——
2011-07-22$3.37$3.377,300——
2011-07-21$3.24$3.2414,800——
2011-07-20$3.09$3.0927,800——
2011-07-19$3.32$3.32900——
2011-07-18$3.32$3.323,300——
2011-07-15$3.25$3.25800——
2011-07-14$3.35$3.355,700——
2011-07-13$3.19$3.193,700——
2011-07-12$3.18$3.181,000——
2011-07-11$3.06$3.063,700——
2011-07-08$3.09$3.091,100——
2011-07-07$3.15$3.15600——
2011-07-06$3.17$3.17900——
2011-07-05$3.19$3.191,500——
2011-07-01$3.13$3.138,400——
2011-06-30$3.09$3.099,800——
2011-06-29$3.12$3.121,100——
2011-06-28$3.09$3.094,000——
2011-06-27$3.20$3.20700——
2011-06-24$3.22$3.221,300——
2011-06-23$3.20$3.205,100——
2011-06-22$3.25$3.251,100——
2011-06-21$3.23$3.23100——
2011-06-20$3.30$3.30400——
2011-06-17$3.34$3.34400——
2011-06-16$3.15$3.151,200——
2011-06-15$3.15$3.1520,500——
2011-06-14$3.14$3.14700——
2011-06-13$3.11$3.112,400——
2011-06-10$3.19$3.191,500——
2011-06-09$3.00$3.000——
2011-06-08$3.00$3.007,800——
2011-06-07$3.16$3.165,500——
2011-06-06$3.11$3.117,200——
2011-06-03$3.14$3.147,500——
2011-06-02$3.10$3.101,100——
2011-06-01$3.16$3.16300——
2011-05-31$3.15$3.152,400——
2011-05-27$3.15$3.153,700——
2011-05-26$3.15$3.151,400——
2011-05-25$3.19$3.190——
2011-05-24$3.19$3.19500——
2011-05-23$3.10$3.107,400——
2011-05-20$3.14$3.142,000——
2011-05-19$3.13$3.138,000——
2011-05-18$3.10$3.103,900——
2011-05-17$3.18$3.186,100——
2011-05-16$3.18$3.181,000——
2011-05-13$3.20$3.2012,000——
2011-05-12$3.23$3.233,100——
2011-05-11$3.18$3.181,800——
2011-05-10$3.18$3.181,800——
2011-05-09$3.23$3.234,800——
2011-05-06$3.40$3.40400——
2011-05-05$3.39$3.391,900——
2011-05-04$3.23$3.232,100——
2011-05-03$3.16$3.16400——
2011-05-02$3.25$3.253,300——
2011-04-29$3.18$3.183,900——
2011-04-28$3.20$3.20500——
2011-04-27$3.16$3.165,200——
2011-04-26$3.26$3.266,800——
2011-04-25$3.20$3.201,300——
2011-04-21$3.10$3.10900——
2011-04-20$3.19$3.19300——
2011-04-19$3.15$3.150——
2011-04-18$3.15$3.151,000——
2011-04-15$3.17$3.171,000——
2011-04-14$3.09$3.091,600——
2011-04-13$3.15$3.15100——
2011-04-12$3.15$3.1511,100——
2011-04-11$3.11$3.111,000——
2011-04-08$3.15$3.152,700——
2011-04-07$3.20$3.201,500——
2011-04-06$3.15$3.15900——
2011-04-05$3.20$3.202,400——
2011-04-04$3.12$3.120——
2011-04-01$3.12$3.122,400——
2011-03-31$3.20$3.203,600——
2011-03-30$3.11$3.116,700——
2011-03-29$3.10$3.106,500——
2011-03-28$3.20$3.203,000——
2011-03-25$3.15$3.152,400——
2011-03-24$3.20$3.204,600——
2011-03-23$3.13$3.130——
2011-03-22$3.13$3.13300——
2011-03-21$3.11$3.113,000——
2011-03-18$3.18$3.18200——
2011-03-17$3.14$3.141,200——
2011-03-16$3.15$3.151,500——
2011-03-15$3.10$3.103,600——
2011-03-14$3.11$3.11700——
2011-03-11$3.15$3.15900——
2011-03-10$3.25$3.25600——
2011-03-09$3.20$3.201,200——
2011-03-08$3.24$3.2416,900——
2011-03-07$3.18$3.181,000——
2011-03-04$3.25$3.25900——
2011-03-03$3.29$3.292,800——
2011-03-02$3.37$3.374,200——
2011-03-01$3.28$3.282,500——
2011-02-28$3.40$3.404,900——
2011-02-25$3.39$3.391,500——
2011-02-24$3.37$3.37300——
2011-02-23$3.44$3.441,900——
2011-02-22$3.33$3.3311,900——
2011-02-18$3.40$3.406,400——
2011-02-17$3.39$3.393,000——
2011-02-16$3.32$3.32600——
2011-02-15$3.40$3.402,700——
2011-02-14$3.34$3.346,900——
2011-02-11$3.36$3.36400——
2011-02-10$3.39$3.396,100——
2011-02-09$3.39$3.391,300——
2011-02-08$3.40$3.40400——
2011-02-07$3.40$3.402,700——
2011-02-04$3.40$3.401,100——
2011-02-03$3.40$3.403,300——
2011-02-02$3.37$3.37100——
2011-02-01$3.35$3.3516,300——
2011-01-31$3.41$3.413,800——
2011-01-28$3.44$3.442,800——
2011-01-27$3.50$3.508,100——
2011-01-26$3.45$3.452,900——
2011-01-25$3.36$3.36800——
2011-01-24$3.37$3.372,300——
2011-01-21$3.41$3.41800——
2011-01-20$3.35$3.35700——
2011-01-19$3.35$3.35800——
2011-01-18$3.49$3.49600——
2011-01-14$3.40$3.402,600——
2011-01-13$3.50$3.5021,100——
2011-01-12$3.50$3.508,600——
2011-01-11$3.42$3.421,100——
2011-01-10$3.50$3.501,600——
2011-01-07$3.49$3.492,000——
2011-01-06$3.49$3.496,000——
2011-01-05$3.48$3.482,700——
2011-01-04$3.35$3.354,100——
2011-01-03$3.28$3.2824,400——