WVVI
Willamette Vy Vi (WVVI)
NASDAQ
$2.15-$0.01 (-0.46%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $10.8M
    Market Cap
  • -47.38%
    1-Year Change
  • Beverages - Wineries & Distilleries
    Industry
  • 1 Month
    -21.17%
    Low Price$2.16
    High Price$2.70
  • 3 Months
    -21.17%
    Low Price$2.16
    High Price$2.93
  • 1 Year
    -47.38%
    Low Price$2.16
    High Price$5.08
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
2.23
2.34
2.16
2.16
-3.14%
4,069
08/20/2026
2.20
2.31
2.20
2.23
-0.45%
11,502
08/19/2026
2.27
2.40
2.16
2.24
+0.79%
15,024
08/18/2026
2.26
2.31
2.20
2.22
-1.66%
8,270
08/17/2026
2.25
2.31
2.21
2.26
-1.82%
13,192
08/14/2026
2.41
2.43
2.18
2.30
-4.08%
71,047
08/13/2026
2.30
2.41
2.30
2.40
+3.90%
11,903
08/12/2026
2.32
2.33
2.28
2.31
+0.43%
2,637
08/12/2026
-$0.40 Earnings
08/11/2026
2.36
2.38
2.30
2.30
-2.13%
2,858
08/10/2026
2.35
2.45
2.30
2.35
-1.67%
2,747
08/07/2026
2.35
2.50
2.35
2.39
-0.42%
5,247
08/06/2026
2.50
2.65
2.40
2.40
-5.33%
8,678
08/05/2026
2.60
2.67
2.54
2.54
-0.59%
2,055
08/04/2026
2.73
2.75
2.55
2.55
+0.39%
8,125
08/03/2026
2.55
2.65
2.50
2.54
0.00%
3,174
07/31/2026
2.71
2.71
2.50
2.54
-4.69%
1,837
07/30/2026
2.70
2.75
2.56
2.67
+4.89%
2,876
07/29/2026
2.70
2.70
2.54
2.54
-5.90%
2,109
07/28/2026
2.73
2.73
2.70
2.70
0.00%
2,188
07/27/2026
2.75
2.77
2.70
2.70
0.00%
2,586
07/24/2026
2.70
2.74
2.70
2.70
0.00%
1,956
07/23/2026
2.71
2.71
2.70
2.70
-1.64%
1,789
07/22/2026
2.70
2.80
2.70
2.75
+0.18%
6,790
07/21/2026
2.79
2.86
2.71
2.74
+0.74%
3,482
07/20/2026
2.72
2.74
2.72
2.72
-1.09%
3,589
07/17/2026
2.75
2.90
2.75
2.75
+0.73%
3,430
07/16/2026
2.75
2.92
2.73
2.73
+1.11%
8,789
07/15/2026
2.96
2.96
2.70
2.70
-0.37%
5,033
07/14/2026
2.89
2.95
2.71
2.71
-3.90%
9,175
07/13/2026
2.91
2.91
2.81
2.82
-3.75%
9,532
07/10/2026
2.73
2.93
2.72
2.93
+5.78%
7,845
07/09/2026
2.57
2.77
2.57
2.77
+5.93%
8,556
07/08/2026
2.70
2.70
2.59
2.62
-1.32%
9,814
07/07/2026
2.87
2.98
2.60
2.65
-4.33%
11,425
07/06/2026
2.85
2.85
2.70
2.77
+4.14%
14,679
07/02/2026
2.73
2.73
2.60
2.66
-1.48%
13,488
07/01/2026
2.78
2.80
2.70
2.70
+7.57%
8,231
06/30/2026
2.62
2.62
2.51
2.51
-1.95%
13,627
06/29/2026
2.24
2.80
2.24
2.56
+16.89%
86,917
06/26/2026
2.37
2.39
2.19
2.19
-8.75%
30,241
06/25/2026
2.54
2.54
2.36
2.40
-4.38%
17,713
06/24/2026
2.62
2.62
2.51
2.51
-0.59%
7,881
06/23/2026
2.57
2.57
2.50
2.53
-2.13%
4,388
06/22/2026
2.72
2.72
2.16
2.58
-7.53%
43,488
06/18/2026
2.69
2.79
2.69
2.79
+1.45%
7,820
06/17/2026
2.65
2.75
2.65
2.75
-1.78%
5,896
06/16/2026
2.64
2.80
2.64
2.80
+4.87%
9,965
06/15/2026
2.60
2.75
2.59
2.67
-1.84%
2,878
06/12/2026
2.67
2.72
2.61
2.72
0.00%
6,291
06/11/2026
2.72
2.72
2.72
2.72
+1.49%
8,649
06/10/2026
2.67
2.68
2.67
2.68
-0.56%
5,077
06/09/2026
2.67
2.70
2.67
2.70
-0.55%
3,755
06/08/2026
2.62
2.71
2.60
2.71
+1.12%
2,326
06/05/2026
2.72
2.74
2.68
2.68
0.00%
1,403
06/04/2026
2.69
2.85
2.68
2.68
0.00%
2,925
06/03/2026
2.79
2.79
2.68
2.68
-1.11%
2,796
06/02/2026
2.79
2.79
2.70
2.71
-1.45%
2,052
06/01/2026
2.75
2.75
2.75
2.75
+2.04%
2,503
05/29/2026
2.67
2.78
2.59
2.70
-1.46%
3,387
05/28/2026
2.74
2.74
2.74
2.74
+2.36%
2,982
05/27/2026
2.78
2.78
2.67
2.67
-1.76%
1,247
05/26/2026
2.79
2.83
2.68
2.72
-3.89%
3,698
05/22/2026
2.68
2.83
2.68
2.83
+3.28%
1,070
05/21/2026
2.74
2.74
2.68
2.74
+5.79%
4,450
05/20/2026
2.69
2.69
2.59
2.59
-10.45%
4,543
05/19/2026
2.75
2.89
2.75
2.89
+3.47%
1,542
05/18/2026
2.78
2.85
2.77
2.80
-0.17%
2,187
05/15/2026
2.78
2.89
2.78
2.80
-4.11%
1,782
05/14/2026
2.92
2.92
2.92
2.92
+5.80%
909
05/13/2026
2.80
2.95
2.60
2.76
+4.15%
5,255
05/13/2026
-$0.24 Earnings
05/12/2026
2.83
2.83
2.65
2.65
-4.50%
4,710
05/11/2026
2.94
2.96
2.78
2.78
-5.61%
7,367
05/08/2026
2.95
2.95
2.94
2.94
+1.48%
1,958
05/07/2026
2.88
2.91
2.85
2.90
+3.10%
2,417
05/06/2026
2.72
2.95
2.72
2.81
-4.42%
2,958
05/05/2026
2.95
2.95
2.94
2.94
+8.89%
2,382
05/04/2026
2.81
2.95
2.70
2.70
-2.17%
6,383
05/01/2026
2.73
2.83
2.73
2.76
-1.78%
2,313
04/30/2026
2.72
2.83
2.72
2.81
+0.54%
926
04/29/2026
2.83
2.83
2.80
2.80
-1.06%
1,626
04/28/2026
2.83
2.83
2.83
2.83
+5.81%
816
04/27/2026
2.82
2.82
2.62
2.67
-4.30%
2,237
04/24/2026
2.72
2.80
2.70
2.79
+2.66%
9,522
04/23/2026
2.60
2.75
2.60
2.72
+0.07%
9,563
04/22/2026
2.57
2.81
2.57
2.72
-6.67%
3,887
04/21/2026
2.95
2.96
2.70
2.91
+14.12%
6,110
04/20/2026
2.78
2.86
2.55
2.55
-8.27%
3,205
04/17/2026
2.68
2.94
2.68
2.78
+3.73%
6,998
04/16/2026
2.73
2.73
2.65
2.68
+1.90%
1,460
04/15/2026
2.56
2.65
2.56
2.63
+1.15%
547
04/14/2026
2.65
2.66
2.60
2.60
+1.56%
2,153
04/13/2026
2.56
2.56
2.56
2.56
+2.40%
608
04/10/2026
2.62
2.62
2.50
2.50
-4.21%
5,841
04/09/2026
2.63
2.67
2.61
2.61
-3.69%
1,134
04/08/2026
2.71
2.71
2.71
2.71
-0.73%
1,009
04/07/2026
2.71
2.76
2.71
2.73
+3.21%
2,282
04/06/2026
2.54
2.65
2.54
2.65
+4.13%
2,140
04/02/2026
2.54
2.54
2.54
2.54
-3.71%
644