WVVI
Willamette Vy Vi (WVVI)
NASDAQ
$2.70+$0.02 (+0.78%)
Price as of Jun 03, 2026 7:37 PM EDT
  • $13.4M
    Market Cap
  • -54.64%
    1-Year Change
  • Beverages - Wineries & Distilleries
    Industry
  • 1 Month
    -0.74%
    Low Price$2.59
    High Price$2.94
  • 3 Months
    +1.90%
    Low Price$2.50
    High Price$2.94
  • 1 Year
    -54.57%
    Low Price$2.50
    High Price$5.97
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
2.56
2.66
2.56
2.64
+2.64%
2,400
03/31/2026
2.60
2.60
2.57
2.57
+1.18%
1,524
03/30/2026
2.68
2.68
2.54
2.54
+1.20%
1,547
03/27/2026
2.62
2.62
2.51
2.51
-1.18%
1,798
03/26/2026
2.51
2.72
2.51
2.54
+0.17%
3,151
03/25/2026
2.60
2.65
2.52
2.54
+1.02%
3,232
03/24/2026
2.64
2.64
2.51
2.51
-5.28%
4,474
03/24/2026
$0.05 Earnings
03/23/2026
2.64
2.67
2.51
2.65
+6.00%
3,256
03/20/2026
2.67
2.70
2.50
2.50
-7.06%
8,016
03/19/2026
2.57
2.69
2.57
2.69
+2.28%
3,795
03/18/2026
2.55
2.65
2.55
2.63
-0.75%
2,177
03/17/2026
2.69
2.72
2.57
2.65
-1.49%
2,926
03/16/2026
2.78
2.78
2.69
2.69
+3.46%
1,340
03/13/2026
2.65
2.65
2.60
2.60
-0.38%
1,210
03/12/2026
2.59
2.62
2.59
2.61
-3.33%
1,370
03/11/2026
2.60
2.73
2.60
2.70
-0.18%
5,007
03/10/2026
2.64
2.71
2.64
2.71
-1.12%
1,039
03/09/2026
2.81
2.81
2.72
2.74
+0.94%
1,011
03/06/2026
2.63
2.71
2.63
2.71
+3.04%
3,836
03/05/2026
2.67
2.67
2.63
2.63
-1.87%
1,385
03/04/2026
2.69
2.71
2.62
2.68
+2.29%
1,990
03/03/2026
2.63
2.82
2.55
2.62
+0.77%
8,966
03/02/2026
2.73
2.73
2.57
2.60
-3.70%
4,054
02/27/2026
2.71
2.71
2.52
2.70
-0.70%
4,048
02/26/2026
2.56
2.74
2.53
2.72
+0.33%
10,313
02/25/2026
2.64
2.72
2.59
2.71
+1.12%
3,079
02/24/2026
2.64
2.68
2.64
2.68
+3.08%
1,294
02/23/2026
2.67
2.67
2.60
2.60
-2.62%
1,979
02/20/2026
2.70
2.72
2.60
2.67
+1.33%
6,837
02/19/2026
2.57
2.72
2.55
2.64
+2.93%
1,625
02/18/2026
2.55
2.69
2.55
2.56
-0.78%
1,923
02/17/2026
2.60
2.71
2.55
2.58
0.00%
5,283
02/13/2026
2.65
2.65
2.58
2.58
+1.18%
1,048
02/12/2026
2.61
2.61
2.55
2.55
-3.04%
1,404
02/11/2026
2.63
2.67
2.62
2.63
+0.38%
1,766
02/10/2026
2.61
2.72
2.61
2.62
0.00%
1,287
02/09/2026
2.60
2.74
2.60
2.62
+0.77%
7,599
02/06/2026
2.75
2.86
2.60
2.60
-2.26%
3,394
02/05/2026
2.70
2.91
2.65
2.66
-3.71%
12,997
02/04/2026
2.81
2.81
2.72
2.76
-0.99%
3,206
02/03/2026
2.83
2.83
2.72
2.79
+2.57%
6,519
02/02/2026
2.71
2.75
2.66
2.72
-2.51%
8,349
01/30/2026
2.80
2.89
2.79
2.79
-1.41%
2,364
01/29/2026
2.78
2.86
2.78
2.83
+1.80%
4,842
01/28/2026
2.77
2.91
2.70
2.78
-0.71%
15,879
01/27/2026
2.72
2.81
2.72
2.80
0.00%
5,553
01/26/2026
2.72
2.80
2.72
2.80
+1.82%
2,987
01/23/2026
2.90
2.90
2.75
2.75
+1.48%
3,409
01/22/2026
2.75
2.83
2.70
2.71
+1.88%
5,043
01/21/2026
2.93
2.99
2.66
2.66
-13.07%
10,145
01/20/2026
3.00
3.06
2.91
3.06
+3.03%
22,255
01/16/2026
2.90
3.02
2.90
2.97
-1.00%
1,700
01/15/2026
2.94
3.05
2.93
3.00
+2.28%
3,079
01/14/2026
2.89
2.97
2.78
2.93
+2.91%
10,883
01/13/2026
2.92
2.93
2.82
2.85
-2.06%
5,821