WVVI
Willamette Vy Vi (WVVI)
NASDAQ
$1.73-$0.005 (-0.29%)
Price as of Nov 13, 2026 5:29 PM EST
  • $7.5M
    Market Cap
  • -35.21%
    1-Year Change
  • Beverages - Wineries & Distilleries
    Industry
  • 1 Month
    -19.16%
    Low Price$1.51
    High Price$2.05
  • 3 Months
    -27.92%
    Low Price$1.51
    High Price$2.32
  • 1 Year
    -35.21%
    Low Price$1.51
    High Price$3.17
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
1.50
1.79
1.50
1.73
+14.57%
16,185
11/12/2026
1.64
1.69
1.51
1.51
-9.04%
6,214
11/12/2026
-$0.33 Earnings
11/11/2026
1.67
1.76
1.62
1.66
+0.61%
13,766
11/10/2026
1.62
1.80
1.62
1.65
-4.07%
13,284
11/09/2026
1.73
1.79
1.68
1.72
+1.18%
12,281
11/06/2026
1.66
1.79
1.66
1.70
-1.73%
7,466
11/05/2026
1.72
1.88
1.65
1.73
+3.59%
9,359
11/04/2026
1.82
1.84
1.65
1.67
-3.47%
7,810
11/03/2026
1.75
1.85
1.68
1.73
-4.95%
14,440
11/02/2026
1.81
1.84
1.77
1.82
+1.11%
2,507
10/30/2026
1.84
1.84
1.76
1.80
-0.55%
4,891
10/29/2026
2.00
2.00
1.81
1.81
-1.38%
2,251
10/28/2026
1.93
1.93
1.82
1.84
-1.86%
8,950
10/27/2026
1.91
1.91
1.87
1.87
-2.09%
2,741
10/26/2026
1.91
1.95
1.88
1.91
+0.53%
4,729
10/23/2026
1.96
1.96
1.87
1.90
-0.64%
3,320
10/22/2026
1.89
1.92
1.87
1.91
+2.26%
3,812
10/21/2026
1.90
1.92
1.87
1.87
-5.08%
7,712
10/20/2026
1.95
2.03
1.92
1.97
+0.51%
1,566
10/19/2026
1.97
1.97
1.93
1.96
-4.39%
1,742
10/16/2026
2.04
2.10
1.93
2.05
+2.50%
7,869
10/15/2026
2.06
2.06
2.00
2.00
-4.76%
12,477
10/14/2026
2.18
2.18
2.10
2.10
-1.87%
11,331
10/13/2026
1.97
2.14
1.97
2.14
+9.74%
11,996
10/12/2026
2.07
2.11
1.90
1.95
-7.58%
15,059
10/09/2026
1.90
2.13
1.90
2.11
+12.83%
12,608
10/08/2026
1.87
1.87
1.77
1.87
+2.19%
5,710
10/07/2026
1.83
1.99
1.83
1.83
-2.14%
9,697
10/06/2026
2.03
2.03
1.87
1.87
-6.50%
7,419
10/05/2026
2.16
2.16
1.95
2.00
+1.52%
17,707
10/02/2026
1.78
2.05
1.71
1.97
+10.67%
31,605
10/01/2026
1.77
1.78
1.65
1.78
+1.71%
11,592
09/30/2026
1.79
1.81
1.74
1.75
-1.69%
9,193
09/29/2026
1.76
1.94
1.75
1.78
+0.56%
8,278
09/28/2026
1.88
1.88
1.72
1.77
-8.76%
7,319
09/25/2026
1.83
1.94
1.80
1.94
+4.86%
5,155
09/24/2026
1.90
1.93
1.82
1.85
-2.12%
2,714
09/23/2026
1.96
2.00
1.88
1.89
-4.06%
7,173
09/22/2026
2.13
2.13
1.96
1.97
-2.96%
2,764
09/21/2026
2.02
2.05
2.00
2.03
-5.14%
5,686
09/18/2026
2.03
2.14
1.88
2.14
+10.88%
21,677
09/17/2026
1.95
2.08
1.90
1.93
+2.66%
3,361
09/16/2026
1.88
1.94
1.82
1.88
-0.53%
17,439
09/15/2026
1.90
1.99
1.88
1.89
-0.53%
6,498
09/14/2026
2.19
2.19
1.89
1.90
-9.67%
34,022
09/11/2026
2.17
2.17
2.10
2.10
-3.52%
6,229
09/10/2026
2.08
2.23
2.05
2.18
+4.42%
6,232
09/09/2026
2.15
2.21
2.05
2.09
-4.23%
4,511
09/08/2026
2.15
2.18
2.12
2.18
-2.24%
4,804
09/04/2026
2.26
2.26
2.11
2.23
0.00%
7,894
09/03/2026
2.23
2.27
2.15
2.23
0.00%
10,091
09/02/2026
2.34
2.34
2.16
2.23
-3.88%
12,040
09/01/2026
2.28
2.32
2.20
2.32
+4.50%
9,136
08/31/2026
2.21
2.22
2.13
2.22
-0.89%
8,246
08/28/2026
2.24
2.24
2.16
2.24
+1.36%
9,080
08/27/2026
2.25
2.25
2.14
2.21
-1.78%
8,890
08/26/2026
2.25
2.27
2.03
2.25
+2.27%
55,866
08/25/2026
2.32
2.35
2.11
2.20
+0.92%
366,238
08/24/2026
2.20
2.20
2.16
2.18
+0.93%
6,411
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