Daily trading records

Willamette Valley Vineyards Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Willamette Valley Vineyards.

The verified trading-day record runs from July 2, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Willamette Valley Vineyards email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Willamette Valley Vineyards's price trend and period performance.

The chart connects verified session closes from July 1, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+3.37%

From the September 18, 2026 close of $3.12 to $3.225 on September 25, 2026.

20-session performance

-5.98%

From the August 27, 2026 close of $3.43 to $3.225 on September 25, 2026.

60-session performance

+24.04%

From the July 1, 2026 close of $2.5999 to $3.225 on September 25, 2026.

Willamette Valley Vineyards Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$3.15$3.225$3.14$3.2255,535+$0.075 (+2.38%)
$3.23$3.36$3.12$3.154,833+$0.03 (+0.96%)
$3.35$3.35$3.12$3.1212,669-$0.28 (-8.24%)
$3.23$3.47$3.12$3.4045,220+$0.34 (+11.11%)
$3.09$3.11$3.00$3.065,486-$0.06 (-1.92%)
$3.07$3.29$3.07$3.1221,120-$0.35 (-10.09%)
$2.67$3.50$2.67$3.47158,308+$0.66 (+23.49%)
$2.94$2.94$2.7399$2.8118,241-$0.11 (-3.77%)
$2.84$2.93$2.69$2.92105,484-$0.06 (-2.01%)
$2.79$2.98$2.77$2.9830,589+$0.13 (+4.56%)
$3.03$3.09$2.75$2.8560,654-$0.36 (-11.21%)
$2.66$3.26$2.66$3.21137,773+$0.5598 (+21.12%)
$2.87$2.87$2.615$2.650258,247+$0.0502 (+1.93%)
$2.77$2.77$2.57$2.6023,716-$0.18 (-6.47%)
$2.66$2.831$2.6467$2.7848,899-$0.04 (-1.42%)
$2.76$2.87$2.66$2.8262,691-$0.09 (-3.09%)
$2.94$2.9412$2.80$2.91113,805-$0.06 (-2.02%)
$3.15$3.25$2.85$2.97149,927-$0.34 (-10.27%)
$3.37$3.45$3.13$3.31171,946-$0.34 (-9.32%)
$3.27$3.65$3.12$3.65763,137+$0.22 (+6.41%)
$3.78$3.94$3.16$3.43531,201-$0.7198 (-17.35%)
$4.49$4.71$3.61$4.14983,668,187+$0.8196 (+24.61%)
$14.96$14.988$2.82$3.33028,243,093+$0.6802 (+25.67%)
$2.765$2.8034$2.619$2.656,398$0.00 (0.00%)
$2.60$2.65$2.59$2.653,183-$0.0277 (-1.03%)
$2.62$2.90$2.61$2.67778,295+$0.0577 (+2.20%)
$2.63$2.75$2.595$2.626,329-$0.13 (-4.73%)
$2.60$2.75$2.51$2.751,708+$0.065 (+2.42%)
$2.60$2.685$2.57$2.6851,912-$0.0237 (-0.87%)
$2.56$2.74$2.52$2.70874,238+$0.0698 (+2.65%)
$2.50$2.99$2.405$2.6389238,161+$0.0589 (+2.28%)
$2.6082$2.6082$2.52$2.585,372+$0.01 (+0.39%)
$2.575$2.575$2.54$2.574,680-$0.06 (-2.28%)
$2.51$2.6799$2.51$2.6312,028+$0.11 (+4.37%)
$2.54$2.57$2.52$2.529,907-$0.08 (-3.08%)
$2.68$2.74$2.50$2.6023,942-$0.06 (-2.26%)
$2.67$2.67$2.58$2.661,100$0.00 (0.00%)
$2.81$2.81$2.52$2.6634,583-$0.2384 (-8.23%)
$2.80$2.8984$2.80$2.89842,133+$0.0134 (+0.46%)
$2.915$2.915$2.885$2.885568+$0.045 (+1.58%)
$2.75$2.84$2.75$2.844,836+$0.09 (+3.27%)
$2.8801$2.8801$2.75$2.751,600-$0.0437 (-1.56%)
$2.7937$2.7937$2.7937$2.7937184+$0.0187 (+0.67%)
$2.80$2.80$2.75$2.7751,608$0.00 (0.00%)
$2.785$2.785$2.775$2.775707-$0.0085 (-0.31%)
$2.775$2.80$2.775$2.78351,712+$0.0635 (+2.33%)
$2.72$2.72$2.72$2.722,671-$0.16 (-5.56%)
$2.89$2.8925$2.79$2.888,327+$0.0949 (+3.41%)
$2.83$2.83$2.7851$2.7851963+$0.0261 (+0.95%)
$2.759$2.759$2.759$2.759152+$0.009 (+0.33%)
$2.7999$2.7999$2.75$2.751,016-$0.03 (-1.08%)
$2.78$2.78$2.78$2.78210-$0.0015 (-0.05%)
$2.80$2.80$2.7815$2.78151,306+$0.0189 (+0.68%)
$2.97$2.97$2.75$2.76266,960-$0.0046 (-0.17%)
$2.5801$2.7672$2.58$2.76721,461+$0.0722 (+2.68%)
$2.68$2.85$2.61$2.6951,220-$0.105 (-3.75%)
$2.86$2.86$2.80$2.801,356$0.00 (0.00%)
$2.90$2.90$2.80$2.801,439-$0.0765 (-2.66%)
$2.89$2.90$2.85$2.87651,224+$0.0947 (+3.40%)
$2.60$2.7818$2.60$2.7818880+$0.1819 (+7.00%)

Verified data

Trading days shown
60
Coverage start
July 2, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Willamette Valley Vineyards company profile.Review Willamette Valley Vineyards valuation and profitability metrics.

Read the frequently asked questions.

What is Willamette Valley Vineyards's latest verified closing price?

Willamette Valley Vineyards closed at $3.225 on September 25, 2026.

What period does Willamette Valley Vineyards's price history cover?

The page shows 60 verified sessions from July 2, 2026 through September 25, 2026.

What data is included in Willamette Valley Vineyards's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Willamette Valley Vineyards's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Willamette Valley Vineyards's daily prices?

Daily aggregate prices are provided by Polygon.