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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.69$3.69700——
2012-12-28$3.72$3.72200——
2012-12-27$3.67$3.677,200——
2012-12-26$3.75$3.7521,000——
2012-12-24$3.75$3.753,100——
2012-12-21$3.95$3.956,500——
2012-12-20$3.76$3.761,500——
2012-12-19$3.67$3.6735,300——
2012-12-18$3.69$3.6957,500——
2012-12-17$3.70$3.704,200——
2012-12-14$3.70$3.703,500——
2012-12-13$3.70$3.7013,200——
2012-12-12$3.70$3.7021,800——
2012-12-11$3.62$3.621,300——
2012-12-10$3.70$3.70300——
2012-12-07$3.74$3.741,100——
2012-12-06$3.65$3.65300——
2012-12-05$3.65$3.6513,800——
2012-12-04$3.60$3.6020,900——
2012-12-03$3.60$3.603,300——
2012-11-30$3.65$3.653,600——
2012-11-29$3.58$3.580——
2012-11-28$3.58$3.58200——
2012-11-27$3.65$3.652,600——
2012-11-26$3.60$3.607,100——
2012-11-23$3.55$3.551,100——
2012-11-21$3.64$3.640——
2012-11-20$3.64$3.641,900——
2012-11-19$3.69$3.693,000——
2012-11-16$3.60$3.602,400——
2012-11-15$3.74$3.74900——
2012-11-14$3.55$3.555,500——
2012-11-13$3.57$3.57500——
2012-11-12$3.56$3.562,500——
2012-11-09$3.57$3.572,900——
2012-11-08$3.64$3.641,100——
2012-11-07$3.69$3.69800——
2012-11-06$3.59$3.592,300——
2012-11-05$3.59$3.594,100——
2012-11-02$3.62$3.62200——
2012-11-01$3.56$3.56300——
2012-10-31$3.55$3.554,300——
2012-10-26$3.61$3.611,200——
2012-10-25$3.65$3.657,400——
2012-10-24$3.83$3.83500——
2012-10-23$3.60$3.601,000——
2012-10-22$3.76$3.761,400——
2012-10-19$3.88$3.88400——
2012-10-18$3.86$3.863,500——
2012-10-17$3.90$3.90500——
2012-10-16$3.91$3.911,200——
2012-10-15$3.89$3.894,300——
2012-10-12$3.63$3.633,500——
2012-10-11$3.57$3.57100——
2012-10-10$3.56$3.56400——
2012-10-09$3.56$3.56100——
2012-10-08$3.59$3.5930,200——
2012-10-05$3.71$3.712,900——
2012-10-04$3.51$3.512,400——
2012-10-03$3.55$3.553,600——
2012-10-02$3.56$3.5612,100——
2012-10-01$3.88$3.881,200——
2012-09-28$3.92$3.921,500——
2012-09-27$3.95$3.953,000——
2012-09-26$3.75$3.7512,400——
2012-09-25$3.80$3.805,800——
2012-09-24$3.75$3.752,500——
2012-09-21$3.67$3.673,100——
2012-09-20$3.80$3.80200——
2012-09-19$3.61$3.613,000——
2012-09-18$3.55$3.5514,900——
2012-09-17$3.81$3.81900——
2012-09-14$3.83$3.831,200——
2012-09-13$4.00$4.001,300——
2012-09-12$4.00$4.003,400——
2012-09-11$3.85$3.851,000——
2012-09-10$3.97$3.971,500——
2012-09-07$3.97$3.977,300——
2012-09-06$3.70$3.703,200——
2012-09-05$3.57$3.57500——
2012-09-04$3.64$3.643,100——
2012-08-31$3.63$3.63900——
2012-08-30$3.62$3.620——
2012-08-29$3.62$3.62300——
2012-08-28$3.62$3.62500——
2012-08-27$3.60$3.6027,300——
2012-08-24$3.50$3.50600——
2012-08-23$3.60$3.60200——
2012-08-22$3.61$3.611,900——
2012-08-21$3.44$3.44700——
2012-08-20$3.60$3.601,200——
2012-08-17$3.58$3.58100——
2012-08-16$3.54$3.545,500——
2012-08-15$3.53$3.535,100——
2012-08-14$3.53$3.53300——
2012-08-13$3.54$3.54100——
2012-08-10$3.53$3.537,200——
2012-08-09$3.45$3.4519,900——
2012-08-08$3.45$3.451,500——
2012-08-07$3.53$3.532,200——
2012-08-06$3.55$3.55200——
2012-08-03$3.55$3.551,400——
2012-08-02$3.40$3.400——
2012-08-01$3.40$3.40800——
2012-07-31$3.55$3.55800——
2012-07-30$3.39$3.3922,300——
2012-07-27$3.48$3.480——
2012-07-26$3.48$3.480——
2012-07-25$3.48$3.484,700——
2012-07-24$3.48$3.48700——
2012-07-23$3.50$3.502,600——
2012-07-20$3.45$3.45800——
2012-07-19$3.53$3.537,500——
2012-07-18$3.49$3.495,000——
2012-07-17$3.45$3.45900——
2012-07-16$3.45$3.456,200——
2012-07-13$3.45$3.452,600——
2012-07-12$3.51$3.513,900——
2012-07-11$3.45$3.451,600——
2012-07-10$3.48$3.48600——
2012-07-09$3.51$3.511,400——
2012-07-06$3.48$3.482,100——
2012-07-05$3.35$3.352,400——
2012-07-03$3.35$3.353,200——
2012-07-02$3.36$3.3680,800——
2012-06-29$3.52$3.522,900——
2012-06-28$3.55$3.55100——
2012-06-27$3.43$3.43500——
2012-06-26$3.44$3.44100——
2012-06-25$3.44$3.441,000——
2012-06-22$3.55$3.55800——
2012-06-21$3.55$3.55300——
2012-06-20$3.45$3.45200——
2012-06-19$3.50$3.50900——
2012-06-18$3.50$3.501,200——
2012-06-15$3.44$3.445,500——
2012-06-14$3.45$3.4561,200——
2012-06-13$3.45$3.45200——
2012-06-12$3.45$3.450——
2012-06-11$3.45$3.451,400——
2012-06-08$3.46$3.460——
2012-06-07$3.46$3.46700——
2012-06-06$3.45$3.4517,500——
2012-06-05$3.43$3.43121,800——
2012-06-04$3.36$3.364,400——
2012-06-01$3.50$3.50200——
2012-05-31$3.33$3.331,900——
2012-05-30$3.35$3.3510,300——
2012-05-29$3.42$3.421,800——
2012-05-25$3.35$3.357,400——
2012-05-24$3.45$3.451,500——
2012-05-23$3.38$3.383,400——
2012-05-22$3.45$3.4515,000——
2012-05-21$3.35$3.352,900——
2012-05-18$3.39$3.392,600——
2012-05-17$3.41$3.412,300——
2012-05-16$3.37$3.371,000——
2012-05-15$3.39$3.394,700——
2012-05-14$3.36$3.3621,100——
2012-05-11$3.35$3.3511,600——
2012-05-10$3.37$3.377,800——
2012-05-09$3.32$3.325,500——
2012-05-08$3.31$3.3138,100——
2012-05-07$3.40$3.4018,000——
2012-05-04$3.30$3.304,800——
2012-05-03$3.30$3.30200——
2012-05-02$3.30$3.308,000——
2012-05-01$3.50$3.500——
2012-04-30$3.50$3.5016,000——
2012-04-27$3.45$3.453,000——
2012-04-26$3.43$3.43700——
2012-04-25$3.47$3.478,000——
2012-04-24$3.48$3.484,700——
2012-04-23$3.40$3.4029,600——
2012-04-20$3.41$3.412,400——
2012-04-19$3.49$3.4923,600——
2012-04-18$3.25$3.256,000——
2012-04-17$3.49$3.492,500——
2012-04-16$3.44$3.4411,000——
2012-04-13$3.42$3.4211,800——
2012-04-12$3.21$3.214,000——
2012-04-11$3.47$3.4722,000——
2012-04-10$3.35$3.3517,800——
2012-04-09$3.35$3.351,000——
2012-04-05$3.40$3.402,900——
2012-04-04$3.26$3.2611,600——
2012-04-03$3.25$3.2530,800——
2012-04-02$3.22$3.223,100——
2012-03-30$3.15$3.1514,400——
2012-03-29$3.19$3.190——
2012-03-28$3.19$3.1912,100——
2012-03-27$3.15$3.151,000——
2012-03-26$3.12$3.12500——
2012-03-23$3.13$3.13500——
2012-03-22$3.14$3.141,800——
2012-03-21$3.23$3.23200——
2012-03-20$3.23$3.235,400——
2012-03-19$3.21$3.212,900——
2012-03-16$3.15$3.151,500——
2012-03-15$3.14$3.140——
2012-03-14$3.14$3.14200——
2012-03-13$3.19$3.19500——
2012-03-12$3.15$3.15300——
2012-03-09$3.14$3.141,500——
2012-03-08$3.23$3.23700——
2012-03-07$3.19$3.190——
2012-03-06$3.19$3.191,300——
2012-03-05$3.12$3.121,200——
2012-03-02$3.21$3.21700——
2012-03-01$3.11$3.11400——
2012-02-29$3.19$3.196,600——
2012-02-28$3.11$3.112,600——
2012-02-27$3.18$3.180——
2012-02-24$3.18$3.181,300——
2012-02-23$3.16$3.162,000——
2012-02-22$3.17$3.171,800——
2012-02-21$3.23$3.231,700——
2012-02-17$3.24$3.244,700——
2012-02-16$3.21$3.211,500——
2012-02-15$3.15$3.151,900——
2012-02-14$3.20$3.202,100——
2012-02-13$3.20$3.202,800——
2012-02-10$3.24$3.240——
2012-02-09$3.24$3.242,300——
2012-02-08$3.24$3.241,400——
2012-02-07$3.23$3.231,400——
2012-02-06$3.18$3.181,100——
2012-02-03$3.10$3.1012,600——
2012-02-02$3.15$3.154,700——
2012-02-01$3.24$3.241,100——
2012-01-31$3.19$3.194,000——
2012-01-30$3.28$3.28300——
2012-01-27$3.11$3.11100——
2012-01-26$3.12$3.121,000——
2012-01-25$3.18$3.182,400——
2012-01-24$3.16$3.164,100——
2012-01-23$3.10$3.100——
2012-01-20$3.10$3.108,300——
2012-01-19$3.13$3.131,600——
2012-01-18$3.25$3.251,000——
2012-01-17$3.10$3.101,200——
2012-01-13$3.17$3.17500——
2012-01-12$3.20$3.200——
2012-01-11$3.20$3.201,600——
2012-01-10$3.11$3.111,200——
2012-01-09$3.30$3.301,100——
2012-01-06$3.26$3.263,100——
2012-01-05$3.14$3.143,900——
2012-01-04$3.19$3.193,100——
2012-01-03$3.06$3.06900——