Willamette Valley Vineyards, Inc.
WVVINASDAQConsumer Defensive● Active
$2.71
+$0.03(+1.12%)
Market Cap$13494524
P/E Ratio—
52W High$7.18
52W Low$2.49
Willamette Valley Vineyards, Inc.（WVVI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wvvi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.43
Nov 3, 2021
-84.5% from here
5-Year Low5Y
$2.49
Oct 31, 2025
+8.8% from low
IPO Priceadj.
$5.00
Sep 14, 1994
-45.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · WVVI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.62 | $2.80 | $2.59 | $2.71 | $2.71 | 2K | +3.44% |
| Jun 5, 2026 | $2.72 | $2.74 | $2.68 | $2.68 | $2.68 | 2K | -1.47% |
| Jun 4, 2026 | $2.69 | $2.85 | $2.68 | $2.68 | $2.68 | 3K | -0.37% |
| Jun 3, 2026 | $2.79 | $2.79 | $2.68 | $2.68 | $2.68 | 3K | -3.94% |
| Jun 2, 2026 | $2.79 | $2.79 | $2.70 | $2.71 | $2.71 | 2K | -2.87% |
| Jun 1, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 3K | +0.00% |
| May 29, 2026 | $2.67 | $2.78 | $2.59 | $2.70 | $2.70 | 3K | +1.12% |
| May 28, 2026 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 3K | +0.00% |
| May 27, 2026 | $2.78 | $2.78 | $2.67 | $2.67 | $2.67 | 1K | -3.96% |
| May 26, 2026 | $2.79 | $2.83 | $2.68 | $2.72 | $2.72 | 4K | -2.51% |
| May 22, 2026 | $2.68 | $2.83 | $2.68 | $2.83 | $2.83 | 1K | +5.60% |
| May 21, 2026 | $2.74 | $2.74 | $2.68 | $2.74 | $2.74 | 5K | +0.00% |
| May 20, 2026 | $2.69 | $2.69 | $2.59 | $2.59 | $2.59 | 5K | -3.72% |
| May 19, 2026 | $2.75 | $2.89 | $2.75 | $2.89 | $2.89 | 2K | +5.09% |
| May 18, 2026 | $2.78 | $2.85 | $2.77 | $2.80 | $2.80 | 2K | +0.72% |
| May 15, 2026 | $2.78 | $2.89 | $2.78 | $2.80 | $2.80 | 2K | +0.72% |
| May 14, 2026 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 1K | +0.00% |
| May 13, 2026 | $2.80 | $2.95 | $2.60 | $2.76 | $2.76 | 5K | -1.43% |
| May 12, 2026 | $2.83 | $2.83 | $2.65 | $2.65 | $2.65 | 5K | -6.36% |
| May 11, 2026 | $2.94 | $2.96 | $2.78 | $2.78 | $2.78 | 7K | -5.44% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WVVI
Jan 1 → Dec 31 · 6 years2026-12.3%$3.09 → $2.71
-12.3%
2025-11.6%$3.45 → $3.05
-11.6%
2024-36.9%$5.31 → $3.35
-36.9%
2023-11.8%$6.08 → $5.36
-11.8%
2022-31.6%$8.72 → $5.97
-31.6%
2021-35.1%$13.35 → $8.66
-35.1%
Best Year2025 · -11.6%
Worst Year2024 · -36.9%
Positive Years0 / 6
Avg Annual Return-23.2%
6Y Total Return-79.7%
6Y CAGR~-23.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in WVVI?
If you invested $1,000 in WVVI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$542
Total Return-45.8%
CAGR~-1.9% / yr
Profit$-458
Based on Sep 14, 1994 · $5.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Willamette Valley Vineyards, Inc.（WVVI）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WVVI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WVVI 历史股价FMP 日线复权 OHLCV