Willamette Valley Vineyards Inc (WVVIP) stock
WVVIPNasdaqBeveragesFiscal year ends December 31Also trades as WVVI
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 12, 2026Score 5/3089% below fair value
$2.97−0.02 (-0.67%)
Close on Nov 3, 2026Market cap $14.79MP/E –Yield –
Price history
Willamette Valley Vineyards share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$2.97
-0.67% on the day
52-week range
$2.40 – $14.99
-80.2% from the high
Change over 52 weeks
-8.6%
From $3.25 on Nov 3, 2025
Average volume
177,345
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $3.00 | $3.13 | $2.91 | $2.97 | -3.26% | 64,410 |
| Oct 2026 | $2.90 | $3.24 | $2.63 | $3.07 | +4.42% | 1,011,382 |
| Sep 2026 | $3.15 | $3.50 | $2.57 | $2.94 | -11.18% | 1,099,894 |
| Aug 2026 | $2.80 | $14.99 | $2.41 | $3.31 | +14.73% | 13,741,527 |
| Jul 2026 | $2.58 | $2.97 | $2.58 | $2.89 | +12.70% | 40,776 |
| Jun 2026 | $2.48 | $2.61 | $2.40 | $2.56 | +3.23% | 47,251 |
| May 2026 | $2.75 | $2.93 | $2.46 | $2.48 | -9.82% | 38,426 |
| Apr 2026 | $2.92 | $2.99 | $2.75 | $2.75 | -7.09% | 43,190 |
| Mar 2026 | $3.45 | $3.48 | $2.92 | $2.96 | -14.45% | 464,945 |
| Feb 2026 | $3.00 | $3.46 | $2.99 | $3.46 | +16.26% | 84,270 |
| Jan 2026 | $3.19 | $3.19 | $2.95 | $2.98 | -6.42% | 68,121 |
| Dec 2025 | $3.35 | $3.58 | $2.97 | $3.18 | -3.49% | 179,465 |
| Nov 2025 | $3.20 | $3.31 | $3.17 | $3.30 | +2.97% | 48,161 |
| Oct 2025 | $3.20 | $3.24 | $3.16 | $3.20 | -0.93% | 43,826 |
| Sep 2025 | $3.30 | $3.38 | $3.10 | $3.23 | +0.62% | 61,643 |
| Aug 2025 | $3.17 | $3.38 | $3.15 | $3.21 | -2.35% | 36,463 |
| Jul 2025 | $3.24 | $3.35 | $3.10 | $3.29 | +5.59% | 57,298 |
| Jun 2025 | $3.23 | $3.39 | $3.10 | $3.11 | -3.01% | 43,721 |
| May 2025 | $3.41 | $3.48 | $2.93 | $3.21 | -7.14% | 45,873 |
| Apr 2025 | $3.55 | $3.56 | $3.34 | $3.46 | -2.65% | 38,252 |
| Mar 2025 | $3.37 | $3.65 | $3.25 | $3.55 | +8.26% | 83,100 |
| Feb 2025 | $3.41 | $3.55 | $3.27 | $3.28 | -1.20% | 55,705 |
| Jan 2025 | $3.49 | $3.75 | $3.31 | $3.32 | -3.96% | 81,201 |
| Dec 2024 | $3.79 | $3.95 | $3.08 | $3.46 | -7.07% | 94,304 |
| Nov 2024 | $3.55 | $3.99 | $3.50 | $3.72 | +4.79% | 66,890 |
| Oct 2024 | $3.80 | $4.00 | $3.25 | $3.55 | -5.33% | 62,721 |
| Sep 2024 | $3.93 | $4.02 | $3.75 | $3.75 | -4.09% | 34,571 |
| Aug 2024 | $4.00 | $5.94 | $3.82 | $3.91 | -2.25% | 124,516 |
| Jul 2024 | $3.80 | $4.00 | $3.70 | $4.00 | +5.26% | 31,344 |
| Jun 2024 | $3.78 | $4.14 | $3.71 | $3.80 | +1.24% | 33,689 |
| May 2024 | $3.93 | $4.25 | $3.61 | $3.75 | -4.98% | 45,116 |
| Apr 2024 | $4.24 | $4.25 | $3.79 | $3.95 | -6.79% | 36,104 |
| Mar 2024 | $4.34 | $4.40 | $4.13 | $4.24 | +0.26% | 31,462 |
| Feb 2024 | $4.21 | $4.40 | $4.07 | $4.23 | +0.63% | 53,804 |
| Jan 2024 | $4.42 | $4.75 | $4.05 | $4.20 | -5.41% | 40,799 |
| Dec 2023 | $4.40 | $4.70 | $4.07 | $4.44 | +1.15% | 67,493 |
| Nov 2023 | $4.41 | $4.42 | $4.28 | $4.39 | -0.46% | 15,034 |
| Oct 2023 | $4.73 | $4.73 | $4.25 | $4.41 | -4.96% | 30,581 |
| Sep 2023 | $4.49 | $4.82 | $4.30 | $4.64 | +5.45% | 33,401 |
| Aug 2023 | $4.75 | $4.75 | $4.40 | $4.40 | -4.35% | 30,654 |
| Jul 2023 | $4.92 | $4.94 | $4.50 | $4.60 | -6.54% | 37,439 |
| Jun 2023 | $4.82 | $5.19 | $4.65 | $4.92 | +2.22% | 17,914 |
| May 2023 | $4.94 | $5.15 | $4.50 | $4.82 | -1.13% | 34,611 |
| Apr 2023 | $4.99 | $5.10 | $4.59 | $4.87 | -2.60% | 15,918 |
| Mar 2023 | $5.14 | $5.24 | $4.88 | $5.00 | -3.29% | 27,825 |
| Feb 2023 | $5.25 | $5.40 | $5.04 | $5.17 | +0.44% | 23,247 |
| Jan 2023 | $5.50 | $5.75 | $5.00 | $5.15 | -8.89% | 37,875 |
| Dec 2022 | $5.12 | $5.65 | $4.88 | $5.65 | +10.57% | 55,723 |
| Nov 2022 | $4.94 | $5.30 | $4.70 | $5.11 | +3.83% | 62,011 |
| Oct 2022 | $4.65 | $5.00 | $4.60 | $4.92 | +5.83% | 20,065 |
| Sep 2022 | $5.12 | $5.15 | $4.65 | $4.65 | -7.22% | 37,207 |
| Aug 2022 | $4.26 | $5.06 | $4.15 | $5.01 | +20.76% | 35,522 |
| Jul 2022 | $4.49 | $4.49 | $4.15 | $4.15 | -7.57% | 19,564 |
| Jun 2022 | $4.70 | $4.75 | $4.05 | $4.49 | -4.26% | 27,263 |
| May 2022 | $4.98 | $5.10 | $4.50 | $4.69 | -6.06% | 34,264 |
| Apr 2022 | $5.12 | $5.15 | $4.98 | $4.99 | -2.46% | 27,613 |
| Mar 2022 | $5.40 | $5.41 | $5.07 | $5.12 | -6.09% | 38,488 |
| Feb 2022 | $5.98 | $6.12 | $5.20 | $5.45 | -8.86% | 38,341 |
| Jan 2022 | $6.97 | $6.97 | $5.50 | $5.98 | -14.38% | 21,892 |
| Dec 2021 | $6.32 | $7.00 | $6.30 | $6.98 | -0.23% | 23,114 |
| Nov 2021 | $6.90 | $8.25 | $6.50 | $7.00 | +1.45% | 40,262 |
| Oct 2021 | $6.95 | $7.49 | $6.51 | $6.90 | -0.70% | 20,574 |
| Sep 2021 | $7.07 | $8.15 | $6.50 | $6.95 | -1.72% | 45,214 |
| Aug 2021 | $5.31 | $9.91 | $5.25 | $7.07 | +33.15% | 62,852 |
| Jul 2021 | $5.01 | $5.49 | $5.01 | $5.31 | +5.15% | 21,341 |
| Jun 2021 | $5.34 | $5.34 | $4.96 | $5.05 | -1.52% | 29,383 |
| May 2021 | $5.55 | $5.74 | $5.04 | $5.13 | -7.60% | 27,720 |
| Apr 2021 | $5.12 | $6.50 | $5.04 | $5.55 | +8.40% | 47,380 |
| Mar 2021 | $5.20 | $5.20 | $4.90 | $5.12 | -2.85% | 10,814 |
| Feb 2021 | $5.39 | $5.64 | $4.90 | $5.27 | -3.48% | 42,476 |
| Jan 2021 | $5.66 | $5.85 | $5.27 | $5.46 | +1.87% | 22,275 |
| Dec 2020 | $5.74 | $5.95 | $5.09 | $5.36 | -4.29% | 20,939 |
| Nov 2020 | $5.54 | $6.00 | $4.85 | $5.60 | +6.67% | 13,646 |
| Oct 2020 | $5.22 | $6.25 | $5.00 | $5.25 | +0.57% | 9,930 |
| Sep 2020 | $5.24 | $5.85 | $5.02 | $5.22 | -0.29% | 34,563 |
| Aug 2020 | $5.89 | $6.17 | $4.92 | $5.24 | -12.75% | 27,775 |
| Jul 2020 | $4.97 | $6.88 | $4.85 | $6.00 | +20.72% | 28,555 |
| Jun 2020 | $4.76 | $5.05 | $4.62 | $4.97 | +4.41% | 6,757 |
| May 2020 | $4.55 | $5.00 | $4.50 | $4.76 | +5.13% | 8,466 |
| Apr 2020 | $4.36 | $4.75 | $4.20 | $4.53 | +3.80% | 11,607 |
| Mar 2020 | $4.46 | $4.60 | $4.20 | $4.36 | -2.18% | 10,191 |
| Feb 2020 | $4.49 | $4.75 | $4.45 | $4.46 | -2.06% | 6,057 |
| Jan 2020 | $4.90 | $4.99 | $4.38 | $4.55 | -7.36% | 19,819 |
| Dec 2019 | $4.80 | $5.05 | $4.38 | $4.92 | +2.65% | 23,552 |
| Nov 2019 | $4.87 | $5.00 | $4.66 | $4.79 | -1.76% | 3,681 |
| Oct 2019 | $4.75 | $4.89 | $4.40 | $4.87 | +2.62% | 7,732 |
| Sep 2019 | $4.58 | $4.75 | $4.23 | $4.75 | +3.71% | 7,613 |
| Aug 2019 | $5.00 | $5.25 | $4.54 | $4.58 | -2.56% | 6,333 |
| Jul 2019 | $4.58 | $4.75 | $4.50 | $4.70 | +2.54% | 28,687 |
| Jun 2019 | $4.68 | $4.75 | $4.30 | $4.58 | +0.02% | 13,566 |
| May 2019 | $4.76 | $4.76 | $4.43 | $4.58 | -3.12% | 6,504 |
| Apr 2019 | $4.62 | $4.98 | $4.25 | $4.73 | +2.38% | 9,307 |
| Mar 2019 | $4.94 | $4.94 | $3.93 | $4.62 | -6.48% | 20,051 |
| Feb 2019 | $4.90 | $5.00 | $4.60 | $4.94 | -1.20% | 12,430 |
| Jan 2019 | $4.68 | $5.25 | $4.52 | $5.00 | +11.11% | 7,229 |
| Dec 2018 | $5.25 | $5.25 | $4.40 | $4.50 | -14.12% | 6,911 |
| Nov 2018 | $4.70 | $5.24 | $4.51 | $5.24 | +11.49% | 5,957 |
| Oct 2018 | $4.76 | $4.76 | $4.40 | $4.70 | +2.93% | 10,690 |
| Sep 2018 | $4.98 | $4.98 | $4.57 | $4.57 | -7.21% | 3,734 |
| Aug 2018 | $4.45 | $5.00 | $4.45 | $4.92 | +10.59% | 4,423 |
| Jul 2018 | $5.00 | $5.00 | $4.45 | $4.45 | -11.00% | 7,335 |
| Jun 2018 | $4.65 | $5.01 | $4.45 | $5.00 | +7.53% | 9,620 |
| May 2018 | $4.73 | $5.25 | $4.65 | $4.65 | -1.65% | 25,074 |
| Apr 2018 | $4.65 | $4.85 | $4.65 | $4.73 | -2.52% | 11,944 |
| Mar 2018 | $5.15 | $5.25 | $4.38 | $4.85 | +7.54% | 11,960 |
| Feb 2018 | $4.60 | $5.11 | $4.40 | $4.51 | -1.96% | 20,544 |
| Jan 2018 | $5.64 | $5.64 | $4.35 | $4.60 | -11.71% | 23,185 |
| Dec 2017 | $5.10 | $6.00 | $4.17 | $5.21 | +2.16% | 12,481 |
| Nov 2017 | $5.60 | $5.80 | $5.03 | $5.10 | -11.13% | 4,249 |
| Oct 2017 | $5.80 | $5.85 | $5.59 | $5.74 | +4.34% | 4,172 |
| Sep 2017 | $5.10 | $5.88 | $4.64 | $5.50 | +8.91% | 12,857 |
| Aug 2017 | $5.30 | $5.57 | $4.75 | $5.05 | -4.72% | 17,034 |
| Jul 2017 | $5.43 | $9.00 | $5.05 | $5.30 | -2.48% | 9,744 |
| Jun 2017 | $5.50 | $5.50 | $5.05 | $5.43 | -1.19% | 1,019 |
| May 2017 | $7.50 | $7.50 | $5.00 | $5.50 | -26.57% | 4,166 |
| Apr 2017 | $6.00 | $7.49 | $5.50 | $7.49 | +28.03% | 3,453 |
| Mar 2017 | $5.55 | $5.85 | $5.55 | $5.85 | +5.45% | 2,845 |
| Feb 2017 | $5.45 | $6.03 | $5.44 | $5.55 | +2.35% | 3,881 |
| Jan 2017 | $5.15 | $6.49 | $5.15 | $5.42 | +5.24% | 3,276 |
| Dec 2016 | $4.45 | $6.00 | $4.45 | $5.15 | +15.73% | 1,130 |
| Nov 2016 | $4.84 | $5.63 | $4.40 | $4.45 | -8.06% | 235 |
| Oct 2016 | $4.40 | $4.84 | $4.40 | $4.84 | +10.00% | 10 |
| Sep 2016 | $4.35 | $4.60 | $4.35 | $4.40 | +1.15% | 2,700 |
| Aug 2016 | $4.30 | $4.35 | $4.30 | $4.35 | +1.16% | 1,615 |
| Jul 2016 | $4.50 | $4.50 | $4.15 | $4.30 | -4.44% | 3,230 |
| Jun 2016 | $200,000.00 | $200,000.00 | $4.50 | $4.50 | -100.00% | 1,205 |
| May 2016 | $200,000.00 | $200,000.00 | $200,000.00 | $200,000.00 | 0.00% | 0 |
| Apr 2016 | $200,000.00 | $200,000.00 | $200,000.00 | $200,000.00 | 0.00% | 0 |
| Mar 2016 | $200,000.00 | $200,000.00 | $200,000.00 | $200,000.00 | 0.00% | 0 |
| Feb 2016 | $200,000.00 | $200,000.00 | $200,000.00 | $200,000.00 | 0.00% | 0 |
| Jan 2016 | $200,000.00 | $200,000.00 | $200,000.00 | $200,000.00 | 0.00% | 0 |
| Dec 2015 | $200,000.00 | $200,000.00 | $200,000.00 | $200,000.00 | 0.00% | 0 |
| Nov 2015 | $200,000.00 | $200,000.00 | $200,000.00 | $200,000.00 | – | 0 |
Seasonality
WVVIP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.0% | 0.1% | -1.4% | 1.8% | -6.3% | 0.9% | 2.4% | 5.0% | -1.3% | 0.9% | 1.5% | 3.3% |
| Months up | 3 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 1 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 9 |
| 2026 | -6.4% | 16.3% | -14.5% | -7.1% | -9.8% | 3.2% | 12.7% | 14.7% | -11.2% | 4.4% | -3.3% | |
| 2025 | -4.0% | -1.2% | 8.3% | -2.7% | -7.1% | -3.0% | 5.6% | -2.3% | 0.6% | -0.9% | 3.0% | 3.0% |
| 2024 | -5.4% | 0.6% | 0.3% | -6.8% | -5.0% | 1.2% | 5.3% | -2.2% | -4.1% | -5.3% | 4.8% | -1.2% |
| 2023 | -8.9% | 0.4% | -3.3% | -2.6% | -1.1% | 2.2% | -6.5% | -4.3% | 5.5% | -5.0% | -0.5% | 6.3% |
| 2022 | -14.4% | -8.9% | -6.1% | -2.5% | -6.1% | -4.3% | -7.6% | 20.8% | -7.2% | 5.8% | 3.8% | 15.5% |
| 2021 | 1.9% | -3.5% | -2.8% | 8.4% | -7.6% | -1.5% | 5.1% | 33.1% | -1.7% | -0.7% | 1.4% | 3.0% |
| 2020 | -7.4% | -2.1% | -2.2% | 3.8% | 5.1% | 4.4% | 20.7% | -12.7% | -0.3% | 0.6% | 6.7% | -0.3% |
| 2019 | 11.1% | -1.2% | -6.5% | 2.4% | -3.1% | 0.0% | 2.5% | -2.6% | 3.7% | 2.6% | -1.8% | 7.4% |
| 2018 | -11.7% | -2.0% | 7.5% | -2.5% | -1.6% | 7.5% | -11.0% | 10.6% | -7.2% | 2.9% | 11.5% | -10.4% |
| 2017 | 5.2% | 2.4% | 5.5% | 28.0% | -26.6% | -1.2% | -2.5% | -4.7% | 8.9% | 4.3% | -11.1% | 6.7% |
See a number that looks wrong?