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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.37$6.3718,000——
2020-12-30$6.45$6.457,800——
2020-12-29$6.46$6.464,000——
2020-12-28$6.47$6.474,500——
2020-12-24$6.48$6.486,000——
2020-12-23$6.46$6.464,600——
2020-12-22$6.55$6.554,600——
2020-12-21$6.49$6.4913,000——
2020-12-18$6.45$6.4510,600——
2020-12-17$6.63$6.637,600——
2020-12-16$6.57$6.574,100——
2020-12-15$6.63$6.6314,800——
2020-12-14$6.62$6.6223,100——
2020-12-11$6.65$6.654,900——
2020-12-10$6.60$6.6015,800——
2020-12-09$6.53$6.539,200——
2020-12-08$6.63$6.639,600——
2020-12-07$6.68$6.685,700——
2020-12-04$6.67$6.677,200——
2020-12-03$6.61$6.618,500——
2020-12-02$6.54$6.542,200——
2020-12-01$6.64$6.6411,800——
2020-11-30$6.61$6.617,800——
2020-11-27$6.74$6.745,900——
2020-11-25$6.73$6.7321,800——
2020-11-24$6.49$6.495,700——
2020-11-23$6.50$6.503,900——
2020-11-20$6.57$6.574,200——
2020-11-19$6.54$6.543,000——
2020-11-18$6.50$6.504,700——
2020-11-17$6.46$6.465,200——
2020-11-16$6.35$6.356,900——
2020-11-13$6.31$6.316,100——
2020-11-12$6.33$6.331,300——
2020-11-11$6.32$6.325,400——
2020-11-10$6.33$6.334,900——
2020-11-09$6.27$6.2711,900——
2020-11-06$6.12$6.121,200——
2020-11-05$6.11$6.111,500——
2020-11-04$6.10$6.10900——
2020-11-03$6.10$6.101,800——
2020-11-02$6.16$6.166,100——
2020-10-30$6.11$6.11800——
2020-10-29$6.18$6.183,900——
2020-10-28$6.17$6.176,400——
2020-10-27$6.19$6.19500——
2020-10-26$6.22$6.223,600——
2020-10-23$6.25$6.251,100——
2020-10-22$6.20$6.202,800——
2020-10-21$6.21$6.21900——
2020-10-20$6.18$6.181,200——
2020-10-19$6.20$6.209,800——
2020-10-16$6.19$6.196,800——
2020-10-15$6.11$6.11900——
2020-10-14$6.04$6.043,100——
2020-10-13$6.08$6.081,500——
2020-10-12$6.07$6.0729,900——
2020-10-09$6.36$6.362,500——
2020-10-08$6.17$6.175,900——
2020-10-07$6.34$6.34500——
2020-10-06$6.31$6.312,700——
2020-10-05$6.28$6.287,500——
2020-10-02$6.32$6.327,200——
2020-10-01$6.21$6.214,900——
2020-09-30$6.15$6.154,400——
2020-09-29$6.33$6.334,800——
2020-09-28$6.34$6.344,500——
2020-09-25$6.25$6.255,000——
2020-09-24$6.15$6.157,700——
2020-09-23$6.32$6.3214,500——
2020-09-22$6.52$6.526,800——
2020-09-21$6.40$6.408,800——
2020-09-18$6.39$6.396,300——
2020-09-17$6.22$6.224,500——
2020-09-16$6.12$6.122,000——
2020-09-15$6.15$6.151,100——
2020-09-14$6.15$6.151,600——
2020-09-11$6.18$6.185,200——
2020-09-10$6.26$6.261,100——
2020-09-09$6.31$6.315,300——
2020-09-08$6.19$6.192,300——
2020-09-04$6.25$6.256,200——
2020-09-03$6.16$6.1615,200——
2020-09-02$6.50$6.502,400——
2020-09-01$6.50$6.504,700——
2020-08-31$6.55$6.554,900——
2020-08-28$6.50$6.5011,000——
2020-08-27$6.61$6.612,300——
2020-08-26$6.64$6.644,800——
2020-08-25$6.51$6.518,600——
2020-08-24$6.55$6.5516,800——
2020-08-21$6.72$6.729,500——
2020-08-20$6.64$6.645,000——
2020-08-19$6.50$6.504,600——
2020-08-18$6.55$6.5512,400——
2020-08-17$6.41$6.415,600——
2020-08-14$6.50$6.504,300——
2020-08-13$6.46$6.466,400——
2020-08-12$6.49$6.492,000——
2020-08-11$6.40$6.401,900——
2020-08-10$6.52$6.522,300——
2020-08-07$6.50$6.502,000——
2020-08-06$6.46$6.469,100——
2020-08-05$6.48$6.486,500——
2020-08-04$6.60$6.6011,100——
2020-08-03$6.49$6.493,700——
2020-07-31$6.35$6.354,700——
2020-07-30$6.20$6.203,700——
2020-07-29$6.06$6.064,400——
2020-07-28$5.85$5.855,800——
2020-07-27$6.18$6.182,300——
2020-07-24$6.09$6.092,800——
2020-07-23$6.04$6.0411,700——
2020-07-22$6.43$6.432,800——
2020-07-21$6.30$6.3011,000——
2020-07-20$6.01$6.016,400——
2020-07-17$6.12$6.124,200——
2020-07-16$6.07$6.073,600——
2020-07-15$6.08$6.086,200——
2020-07-14$6.00$6.004,700——
2020-07-13$6.03$6.036,500——
2020-07-10$5.86$5.862,700——
2020-07-09$5.75$5.7518,500——
2020-07-08$6.01$6.018,000——
2020-07-07$5.95$5.952,500——
2020-07-06$6.00$6.004,100——
2020-07-02$6.06$6.061,400——
2020-07-01$5.99$5.993,000——
2020-06-30$6.04$6.044,300——
2020-06-29$5.97$5.974,400——
2020-06-26$5.94$5.944,900——
2020-06-25$5.91$5.918,100——
2020-06-24$6.08$6.081,100——
2020-06-23$6.11$6.119,600——
2020-06-22$6.14$6.144,500——
2020-06-19$6.10$6.103,600——
2020-06-18$6.15$6.151,600——
2020-06-17$6.18$6.181,300——
2020-06-16$6.20$6.206,900——
2020-06-15$6.11$6.112,700——
2020-06-12$6.17$6.174,000——
2020-06-11$6.15$6.157,500——
2020-06-10$6.31$6.312,200——
2020-06-09$6.32$6.329,600——
2020-06-08$6.06$6.065,300——
2020-06-05$6.12$6.12800——
2020-06-04$6.16$6.161,600——
2020-06-03$6.15$6.151,200——
2020-06-02$6.24$6.243,500——
2020-06-01$6.15$6.152,200——
2020-05-29$6.04$6.041,400——
2020-05-28$6.10$6.104,300——
2020-05-27$6.18$6.184,900——
2020-05-26$6.23$6.2312,100——
2020-05-22$6.19$6.198,400——
2020-05-21$5.92$5.927,400——
2020-05-20$6.10$6.107,800——
2020-05-19$5.93$5.934,800——
2020-05-18$5.90$5.904,200——
2020-05-15$5.74$5.744,600——
2020-05-14$5.54$5.544,100——
2020-05-13$5.26$5.267,200——
2020-05-12$5.69$5.693,600——
2020-05-11$5.75$5.753,400——
2020-05-08$5.87$5.874,400——
2020-05-07$5.75$5.755,000——
2020-05-06$5.80$5.806,200——
2020-05-05$5.85$5.8511,600——
2020-05-04$5.55$5.552,600——
2020-05-01$5.97$5.978,600——
2020-04-30$6.03$6.032,200——
2020-04-29$5.93$5.932,400——
2020-04-28$5.80$5.805,100——
2020-04-27$5.87$5.8720,400——
2020-04-24$5.45$5.454,400——
2020-04-23$5.47$5.471,600——
2020-04-22$5.36$5.364,500——
2020-04-21$5.48$5.483,300——
2020-04-20$5.43$5.4312,100——
2020-04-17$5.24$5.245,900——
2020-04-16$5.20$5.202,800——
2020-04-15$5.21$5.219,800——
2020-04-14$5.14$5.145,900——
2020-04-13$5.06$5.064,400——
2020-04-09$5.08$5.082,200——
2020-04-08$5.00$5.009,100——
2020-04-07$4.93$4.934,500——
2020-04-06$4.90$4.906,900——
2020-04-03$4.98$4.9821,200——
2020-04-02$4.80$4.803,700——
2020-04-01$4.80$4.802,200——
2020-03-31$4.85$4.856,000——
2020-03-30$4.76$4.7624,800——
2020-03-27$5.03$5.035,100——
2020-03-26$5.04$5.047,000——
2020-03-25$4.75$4.7512,700——
2020-03-24$4.57$4.577,300——
2020-03-23$4.56$4.564,900——
2020-03-20$4.50$4.5018,300——
2020-03-19$4.51$4.519,300——
2020-03-18$4.64$4.647,900——
2020-03-17$4.65$4.6516,200——
2020-03-16$5.08$5.086,800——
2020-03-13$5.58$5.585,500——
2020-03-12$5.10$5.1025,300——
2020-03-11$5.60$5.6024,000——
2020-03-10$5.81$5.812,400——
2020-03-09$5.84$5.842,000——
2020-03-06$5.94$5.943,300——
2020-03-05$6.02$6.023,400——
2020-03-04$5.99$5.9916,100——
2020-03-03$6.12$6.128,600——
2020-03-02$6.27$6.2715,100——
2020-02-28$6.50$6.503,000——
2020-02-27$6.53$6.532,600——
2020-02-26$6.62$6.624,300——
2020-02-25$6.71$6.7140,400——
2020-02-24$6.77$6.77600——
2020-02-21$6.86$6.862,100——
2020-02-20$6.72$6.723,100——
2020-02-19$6.90$6.901,500——
2020-02-18$6.84$6.841,500——
2020-02-14$6.85$6.85600——
2020-02-13$6.81$6.81900——
2020-02-12$6.81$6.811,300——
2020-02-11$6.90$6.906,500——
2020-02-10$6.87$6.871,200——
2020-02-07$6.89$6.89900——
2020-02-06$6.81$6.81800——
2020-02-05$6.81$6.811,800——
2020-02-04$6.79$6.792,500——
2020-02-03$6.76$6.761,300——
2020-01-31$6.85$6.851,900——
2020-01-30$6.83$6.83500——
2020-01-29$6.90$6.901,900——
2020-01-28$6.87$6.874,400——
2020-01-27$6.84$6.843,400——
2020-01-24$6.82$6.825,400——
2020-01-23$6.88$6.881,500——
2020-01-22$6.84$6.842,500——
2020-01-21$6.95$6.954,100——
2020-01-17$6.95$6.953,000——
2020-01-16$6.97$6.973,000——
2020-01-15$6.99$6.993,300——
2020-01-14$6.95$6.952,200——
2020-01-13$6.98$6.981,500——
2020-01-10$7.00$7.001,700——
2020-01-09$6.99$6.99400——
2020-01-08$6.99$6.993,700——
2020-01-07$6.97$6.9712,300——
2020-01-06$7.00$7.006,500——
2020-01-03$6.96$6.964,400——
2020-01-02$7.01$7.01300——