Willamette Valley Vineyards, In - Price History
Monthly price history for WVVI (Willamette Valley Vineyards, In)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.21 | $4.21 |
| April 2024 | $4.17 | $4.17 |
| March 2024 | $5.24 | $5.24 |
| February 2024 | $5.25 | $5.25 |
| January 2024 | $5.11 | $5.11 |
| December 2023 | $5.36 | $5.36 |
| November 2023 | $5.25 | $5.25 |
| October 2023 | $5.30 | $5.30 |
| September 2023 | $5.84 | $5.84 |
| August 2023 | $5.96 | $5.96 |
| July 2023 | $6 | $6 |
| June 2023 | $5.70 | $5.70 |
| May 2023 | $5.99 | $5.99 |
| April 2023 | $6.10 | $6.10 |
| March 2023 | $6.05 | $6.05 |
| February 2023 | $6.42 | $6.42 |
| January 2023 | $6.31 | $6.31 |
| December 2022 | $5.97 | $5.97 |
| November 2022 | $6.10 | $6.10 |
| October 2022 | $6.12 | $6.12 |
| September 2022 | $6.17 | $6.17 |
| August 2022 | $6.46 | $6.46 |
| July 2022 | $6.35 | $6.35 |
| June 2022 | $6.27 | $6.27 |
| May 2022 | $6.23 | $6.23 |
| April 2022 | $9.28 | $9.28 |
| March 2022 | $9.05 | $9.05 |
| February 2022 | $9.32 | $9.32 |
| January 2022 | $8.76 | $8.76 |
| December 2021 | $8.66 | $8.66 |
| November 2021 | $12.94 | $12.94 |
| October 2021 | $15 | $15 |
| September 2021 | $12.71 | $12.71 |
| August 2021 | $12.62 | $12.62 |
| July 2021 | $12.87 | $12.87 |
| June 2021 | $13.68 | $13.68 |
| May 2021 | $14.37 | $14.37 |
| April 2021 | $13.10 | $13.10 |
| March 2021 | $9.05 | $9.05 |
| February 2021 | $7.96 | $7.96 |
| January 2021 | $6.88 | $6.88 |
| December 2020 | $6.37 | $6.37 |
| November 2020 | $6.61 | $6.61 |
| October 2020 | $6.11 | $6.11 |
| September 2020 | $6.15 | $6.15 |
| August 2020 | $6.55 | $6.55 |
| July 2020 | $6.35 | $6.35 |
| June 2020 | $6.04 | $6.04 |
| May 2020 | $6.04 | $6.04 |
| April 2020 | $6.03 | $6.03 |
| March 2020 | $4.85 | $4.85 |
| February 2020 | $6.50 | $6.50 |
| January 2020 | $6.85 | $6.85 |
| December 2019 | $6.93 | $6.93 |
| November 2019 | $7.05 | $7.05 |
| October 2019 | $7 | $7 |
| September 2019 | $6.92 | $6.92 |
| August 2019 | $6.96 | $6.96 |
| July 2019 | $6.98 | $6.98 |
| June 2019 | $6.92 | $6.92 |
| May 2019 | $6.96 | $6.96 |
| April 2019 | $7.31 | $7.31 |
| March 2019 | $7.21 | $7.21 |
| February 2019 | $7.03 | $7.03 |
| January 2019 | $7.07 | $7.07 |
| December 2018 | $6.89 | $6.89 |
| November 2018 | $7.21 | $7.21 |
| October 2018 | $7.40 | $7.40 |
| September 2018 | $7.91 | $7.91 |
| August 2018 | $8.14 | $8.14 |
| July 2018 | $8.20 | $8.20 |
| June 2018 | $8.55 | $8.55 |
| May 2018 | $8.18 | $8.18 |
| April 2018 | $8.37 | $8.37 |
| March 2018 | $7.94 | $7.94 |
| February 2018 | $8.03 | $8.03 |
| January 2018 | $8.05 | $8.05 |
| December 2017 | $8.25 | $8.25 |
| November 2017 | $8.28 | $8.28 |
| October 2017 | $8.59 | $8.59 |
| September 2017 | $7.91 | $7.91 |
| August 2017 | $7.81 | $7.81 |
| July 2017 | $8.02 | $8.02 |
| June 2017 | $8.09 | $8.09 |
| May 2017 | $8.14 | $8.14 |
| April 2017 | $7.91 | $7.91 |
| March 2017 | $8 | $8 |
| February 2017 | $7.86 | $7.86 |
| January 2017 | $7.95 | $7.95 |
| December 2016 | $8.01 | $8.01 |
| November 2016 | $8.10 | $8.10 |
| October 2016 | $8.18 | $8.18 |
| September 2016 | $8 | $8 |
| August 2016 | $8.22 | $8.22 |
| July 2016 | $8.32 | $8.32 |
| June 2016 | $8.39 | $8.39 |
| May 2016 | $7.38 | $7.38 |
| April 2016 | $7.06 | $7.06 |
| March 2016 | $6.92 | $6.92 |
| February 2016 | $6.97 | $6.97 |
| January 2016 | $7 | $7 |
| December 2015 | $7.08 | $7.08 |
| November 2015 | $7.09 | $7.09 |
| October 2015 | $7.56 | $7.56 |
| September 2015 | $6.67 | $6.67 |
| August 2015 | $6.91 | $6.91 |
| July 2015 | $7.60 | $7.60 |
| June 2015 | $6.92 | $6.92 |
| May 2015 | $6.84 | $6.84 |
| April 2015 | $6.42 | $6.42 |
| March 2015 | $5.93 | $5.93 |
| February 2015 | $5.95 | $5.95 |
| January 2015 | $5.83 | $5.83 |
| December 2014 | $5.80 | $5.80 |
| November 2014 | $5.76 | $5.76 |
| October 2014 | $5.46 | $5.46 |
| September 2014 | $5.51 | $5.51 |
| August 2014 | $5.56 | $5.56 |
| July 2014 | $5.68 | $5.68 |
| June 2014 | $5.91 | $5.91 |
| May 2014 | $5.40 | $5.40 |
| April 2014 | $6.12 | $6.12 |
| March 2014 | $6.49 | $6.49 |
| February 2014 | $6.43 | $6.43 |
| January 2014 | $6.18 | $6.18 |
| December 2013 | $6.29 | $6.29 |
| November 2013 | $6.12 | $6.12 |
| October 2013 | $6.43 | $6.43 |
| September 2013 | $5.74 | $5.74 |
| August 2013 | $5.24 | $5.24 |
| July 2013 | $4.60 | $4.60 |
| June 2013 | $4.47 | $4.47 |
| May 2013 | $4.35 | $4.35 |
| April 2013 | $4.36 | $4.36 |
| March 2013 | $4.60 | $4.60 |
| February 2013 | $4.15 | $4.15 |
| January 2013 | $3.95 | $3.95 |
| December 2012 | $3.69 | $3.69 |
| November 2012 | $3.65 | $3.65 |
| October 2012 | $3.55 | $3.55 |
| September 2012 | $3.92 | $3.92 |
| August 2012 | $3.63 | $3.63 |
| July 2012 | $3.55 | $3.55 |
| June 2012 | $3.52 | $3.52 |
| May 2012 | $3.33 | $3.33 |
| April 2012 | $3.50 | $3.50 |
| March 2012 | $3.15 | $3.15 |
| February 2012 | $3.19 | $3.19 |
| January 2012 | $3.19 | $3.19 |
| December 2011 | $3 | $3 |
| November 2011 | $3.01 | $3.01 |
| October 2011 | $3.01 | $3.01 |
| September 2011 | $3.09 | $3.09 |
| August 2011 | $3.11 | $3.11 |
| July 2011 | $3.20 | $3.20 |
| June 2011 | $3.09 | $3.09 |
| May 2011 | $3.15 | $3.15 |
| April 2011 | $3.18 | $3.18 |
| March 2011 | $3.20 | $3.20 |
| February 2011 | $3.40 | $3.40 |
| January 2011 | $3.41 | $3.41 |
| December 2010 | $3.51 | $3.51 |
| November 2010 | $3.50 | $3.50 |
| October 2010 | $3.51 | $3.51 |
| September 2010 | $3.46 | $3.46 |
| August 2010 | $3.41 | $3.41 |
| July 2010 | $3.50 | $3.50 |
| June 2010 | $3.50 | $3.50 |
| May 2010 | $3.42 | $3.42 |
| April 2010 | $3.63 | $3.63 |
| March 2010 | $3.54 | $3.54 |
| February 2010 | $3.50 | $3.50 |
| January 2010 | $3.70 | $3.70 |
| December 2009 | $3.50 | $3.50 |
| November 2009 | $3.59 | $3.59 |
| October 2009 | $3.70 | $3.70 |
| September 2009 | $4.15 | $4.15 |
| August 2009 | $3.80 | $3.80 |
| July 2009 | $3.40 | $3.40 |
| June 2009 | $3.65 | $3.65 |
| May 2009 | $3.57 | $3.57 |
| April 2009 | $3.02 | $3.02 |
| March 2009 | $2.40 | $2.40 |
| February 2009 | $2.30 | $2.30 |
| January 2009 | $2.40 | $2.40 |
| December 2008 | $2.98 | $2.98 |
| November 2008 | $3.19 | $3.19 |
| October 2008 | $4.01 | $4.01 |
| September 2008 | $4.75 | $4.75 |
| August 2008 | $4.85 | $4.85 |
| July 2008 | $5.05 | $5.05 |
| June 2008 | $5.15 | $5.15 |
| May 2008 | $6.54 | $6.54 |
| April 2008 | $7.23 | $7.23 |
| March 2008 | $7.25 | $7.25 |
| February 2008 | $6.44 | $6.44 |
| January 2008 | $5.90 | $5.90 |
| December 2007 | $6.45 | $6.45 |
| November 2007 | $6.50 | $6.50 |
| October 2007 | $5.93 | $5.93 |
| September 2007 | $6.77 | $6.77 |
| August 2007 | $6.67 | $6.67 |
| July 2007 | $6.69 | $6.69 |
| June 2007 | $6.98 | $6.98 |
| May 2007 | $6.97 | $6.97 |
| April 2007 | $6.98 | $6.98 |
| March 2007 | $6.97 | $6.97 |
| February 2007 | $7.10 | $7.10 |
| January 2007 | $6.80 | $6.80 |
| December 2006 | $6.82 | $6.82 |
| November 2006 | $7.33 | $7.33 |
| October 2006 | $6.74 | $6.74 |
| September 2006 | $5.71 | $5.71 |
| August 2006 | $6.71 | $6.71 |
| July 2006 | $7.51 | $7.51 |
| June 2006 | $8.75 | $8.75 |
| May 2006 | $6.78 | $6.78 |
| April 2006 | $6.51 | $6.51 |
| March 2006 | $6.51 | $6.51 |
| February 2006 | $7.07 | $7.07 |
| January 2006 | $6.90 | $6.90 |
| December 2005 | $4.90 | $4.90 |
| November 2005 | $5.87 | $5.87 |
| October 2005 | $5.77 | $5.77 |
| September 2005 | $5.03 | $5.03 |
| August 2005 | $4.15 | $4.15 |
| July 2005 | $3.80 | $3.80 |
| June 2005 | $3.96 | $3.96 |
| May 2005 | $4 | $4 |
| April 2005 | $3.43 | $3.43 |
| March 2005 | $3.14 | $3.14 |
| February 2005 | $3.16 | $3.16 |
| January 2005 | $2.98 | $2.98 |
| December 2004 | $2.99 | $2.99 |
| November 2004 | $2.89 | $2.89 |
| October 2004 | $2.39 | $2.39 |
| September 2004 | $2.25 | $2.25 |
| August 2004 | $2.06 | $2.06 |
| July 2004 | $2.30 | $2.30 |
| June 2004 | $2.45 | $2.45 |
| May 2004 | $2.38 | $2.38 |
| April 2004 | $2.17 | $2.17 |
| March 2004 | $2.37 | $2.37 |
| February 2004 | $2.40 | $2.40 |
| January 2004 | $2.20 | $2.20 |
| December 2003 | $2.12 | $2.12 |
| November 2003 | $2 | $2 |
| October 2003 | $1.83 | $1.83 |
| September 2003 | $1.80 | $1.80 |
| August 2003 | $1.66 | $1.66 |
| July 2003 | $1.42 | $1.42 |
| June 2003 | $1.38 | $1.38 |
| May 2003 | $1.53 | $1.53 |
| April 2003 | $1.25 | $1.25 |
| March 2003 | $1.30 | $1.30 |
| February 2003 | $1.45 | $1.45 |
| January 2003 | $1.31 | $1.31 |
| December 2002 | $1.50 | $1.50 |
| November 2002 | $1.67 | $1.67 |
| October 2002 | $1.44 | $1.44 |
| September 2002 | $1.18 | $1.18 |
| August 2002 | $1.45 | $1.45 |
| July 2002 | $1.36 | $1.36 |
| June 2002 | $1.40 | $1.40 |
| May 2002 | $1.64 | $1.64 |
| April 2002 | $1.80 | $1.80 |
| March 2002 | $1.70 | $1.70 |
| February 2002 | $1.74 | $1.74 |
| January 2002 | $1.90 | $1.90 |
| December 2001 | $1.75 | $1.75 |
| November 2001 | $1.85 | $1.85 |
| October 2001 | $1.97 | $1.97 |
| September 2001 | $2 | $2 |
| August 2001 | $2.25 | $2.25 |
| July 2001 | $2.05 | $2.05 |
| June 2001 | $2.03 | $2.03 |
| May 2001 | $2.08 | $2.08 |
| April 2001 | $1.55 | $1.55 |
| March 2001 | $1.59 | $1.59 |
| February 2001 | $1.50 | $1.50 |
| January 2001 | $1.75 | $1.75 |
| December 2000 | $1.47 | $1.47 |
| November 2000 | $1.53 | $1.53 |
| October 2000 | $1.78 | $1.78 |
| September 2000 | $1.75 | $1.75 |
| August 2000 | $1.91 | $1.91 |
| July 2000 | $1.56 | $1.56 |
| June 2000 | $1.75 | $1.75 |
| May 2000 | $1.50 | $1.50 |
| April 2000 | $1.69 | $1.69 |
| March 2000 | $1.56 | $1.56 |
| February 2000 | $1.88 | $1.88 |
| January 2000 | $2.03 | $2.03 |
| December 1999 | $2 | $2 |
| November 1999 | $2.38 | $2.38 |
| October 1999 | $2.38 | $2.38 |
| September 1999 | $2.25 | $2.25 |
| August 1999 | $1.78 | $1.78 |
| July 1999 | $1.81 | $1.81 |
| June 1999 | $1.88 | $1.88 |
| May 1999 | $1.75 | $1.75 |
| April 1999 | $1.75 | $1.75 |
| March 1999 | $1.62 | $1.62 |
| February 1999 | $1.94 | $1.94 |
| January 1999 | $1.69 | $1.69 |
| December 1998 | $1.94 | $1.94 |
| November 1998 | $2 | $2 |
| October 1998 | $2.06 | $2.06 |
| September 1998 | $1.88 | $1.88 |
| August 1998 | $2.38 | $2.38 |
| July 1998 | $2.38 | $2.38 |
| June 1998 | $2.52 | $2.52 |
| May 1998 | $3 | $3 |
| April 1998 | $1.88 | $1.88 |
| March 1998 | $1.75 | $1.75 |
| February 1998 | $1.88 | $1.88 |
| January 1998 | $1.50 | $1.50 |
| December 1997 | $1.44 | $1.44 |
| November 1997 | $1.88 | $1.88 |
| October 1997 | $1.62 | $1.62 |
| September 1997 | $1.88 | $1.88 |
| August 1997 | $2.62 | $2.62 |
| July 1997 | $2.86 | $2.86 |
| June 1997 | $2.75 | $2.75 |
| May 1997 | $2.62 | $2.62 |
| April 1997 | $2 | $2 |
| March 1997 | $2.75 | $2.75 |
| February 1997 | $3.62 | $3.62 |
| January 1997 | $2.88 | $2.88 |
| December 1996 | $2.75 | $2.75 |
| November 1996 | $3 | $3 |
| October 1996 | $2.62 | $2.62 |
| September 1996 | $2.75 | $2.75 |
| August 1996 | $3.12 | $3.12 |
| July 1996 | $2.75 | $2.75 |
| June 1996 | $3 | $3 |
| May 1996 | $2.75 | $2.75 |
| April 1996 | $2.75 | $2.75 |
| March 1996 | $3.12 | $3.12 |
| February 1996 | $3.50 | $3.50 |
| January 1996 | $3.50 | $3.50 |
| December 1995 | $2.75 | $2.75 |
| November 1995 | $3.50 | $3.50 |
| October 1995 | $3 | $3 |
| September 1995 | $4 | $4 |
| August 1995 | $4.25 | $4.25 |
| July 1995 | $4 | $4 |
| June 1995 | $4.62 | $4.62 |
| May 1995 | $4.12 | $4.12 |
| April 1995 | $3.88 | $3.88 |
| March 1995 | $4.12 | $4.12 |
| February 1995 | $4.50 | $4.50 |
| January 1995 | $4.50 | $4.50 |
| December 1994 | $5 | $5 |
| November 1994 | $5.25 | $5.25 |
| October 1994 | $5 | $5 |
| September 1994 | $5.75 | $5.75 |
WVVI
Price: $4.21
52 week price:
Earnings Per Share: -0.62 USD
P/E Ratio: -8.96
Exchange: NCM
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Volume: 600
Ebitda: 5.4 millionMarket Capitalization: 21.1 million