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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $3.00 | $3.13 | $2.91 | $2.97 | -3.26% | 64,410 |
| Oct 26, 2026 | $2.77 | $3.24 | $2.75 | $3.07 | +11.64% | 586,883 |
| Oct 19, 2026 | $2.76 | $2.90 | $2.63 | $2.75 | -2.14% | 119,079 |
| Oct 12, 2026 | $2.80 | $2.89 | $2.65 | $2.81 | +4.07% | 212,868 |
| Oct 5, 2026 | $2.80 | $3.20 | $2.70 | $2.70 | -8.78% | 78,302 |
| Sep 28, 2026 | $3.12 | $3.32 | $2.86 | $2.96 | -8.22% | 50,963 |
| Sep 21, 2026 | $3.09 | $3.47 | $3.00 | $3.23 | +3.37% | 73,738 |
| Sep 14, 2026 | $2.79 | $3.50 | $2.67 | $3.12 | +9.47% | 333,737 |
| Sep 8, 2026 | $2.77 | $3.26 | $2.57 | $2.85 | +2.52% | 280,388 |
| Aug 31, 2026 | $3.37 | $3.45 | $2.65 | $2.78 | -23.84% | 547,263 |
| Aug 24, 2026 | $2.77 | $14.99 | $2.62 | $3.65 | +37.74% | 13,212,013 |
| Aug 17, 2026 | $2.60 | $2.90 | $2.51 | $2.65 | -2.17% | 21,426 |
| Aug 10, 2026 | $2.51 | $2.99 | $2.41 | $2.71 | +7.49% | 264,478 |
| Aug 3, 2026 | $2.80 | $2.90 | $2.50 | $2.52 | -12.65% | 71,665 |
| Jul 27, 2026 | $2.80 | $2.92 | $2.75 | $2.89 | +3.96% | 8,795 |
| Jul 20, 2026 | $2.83 | $2.89 | $2.72 | $2.78 | +0.58% | 14,379 |
| Jul 13, 2026 | $2.97 | $2.97 | $2.75 | $2.76 | -0.30% | 9,642 |
| Jul 6, 2026 | $2.89 | $2.90 | $2.58 | $2.77 | -0.52% | 6,698 |
| Jun 29, 2026 | $2.50 | $2.78 | $2.50 | $2.78 | +10.73% | 4,309 |
| Jun 22, 2026 | $2.58 | $2.59 | $2.40 | $2.51 | +0.29% | 10,928 |
| Jun 15, 2026 | $2.52 | $2.55 | $2.42 | $2.51 | +0.20% | 7,744 |
| Jun 8, 2026 | $2.50 | $2.61 | $2.45 | $2.50 | -0.10% | 13,598 |
| Jun 1, 2026 | $2.48 | $2.61 | $2.45 | $2.50 | +0.91% | 11,934 |
| May 26, 2026 | $2.67 | $2.67 | $2.46 | $2.48 | -6.94% | 11,709 |
| May 18, 2026 | $2.77 | $2.77 | $2.57 | $2.67 | -2.02% | 5,584 |
| May 11, 2026 | $2.76 | $2.80 | $2.67 | $2.72 | -2.86% | 6,391 |
| May 4, 2026 | $2.75 | $2.93 | $2.75 | $2.80 | +0.90% | 10,634 |
| Apr 27, 2026 | $2.85 | $2.85 | $2.75 | $2.78 | -2.63% | 10,989 |
| Apr 20, 2026 | $2.89 | $2.98 | $2.75 | $2.85 | -2.73% | 8,916 |
| Apr 13, 2026 | $2.80 | $2.94 | $2.75 | $2.93 | +3.53% | 9,445 |
| Apr 6, 2026 | $2.90 | $2.99 | $2.75 | $2.83 | -4.71% | 13,110 |
| Mar 30, 2026 | $2.95 | $2.97 | $2.90 | $2.97 | +1.71% | 6,299 |
| Mar 23, 2026 | $2.97 | $3.01 | $2.92 | $2.92 | -2.01% | 9,658 |
| Mar 16, 2026 | $3.06 | $3.25 | $2.98 | $2.98 | -3.87% | 40,762 |
| Mar 9, 2026 | $3.00 | $3.11 | $2.99 | $3.10 | +1.64% | 8,245 |
| Mar 2, 2026 | $3.45 | $3.48 | $2.92 | $3.05 | -11.85% | 404,819 |
| Feb 23, 2026 | $2.99 | $3.46 | $2.99 | $3.46 | +13.82% | 53,556 |
| Feb 17, 2026 | $3.04 | $3.20 | $3.03 | $3.04 | -0.33% | 16,722 |
| Feb 9, 2026 | $3.09 | $3.09 | $2.99 | $3.05 | 0.00% | 5,247 |
| Feb 2, 2026 | $3.00 | $3.07 | $2.99 | $3.05 | +2.49% | 8,745 |
| Jan 26, 2026 | $3.01 | $3.09 | $2.95 | $2.98 | -2.11% | 26,717 |
| Jan 20, 2026 | $3.10 | $3.17 | $3.02 | $3.04 | -1.30% | 17,838 |
| Jan 12, 2026 | $3.10 | $3.11 | $3.03 | $3.08 | -0.81% | 9,631 |
| Jan 5, 2026 | $3.02 | $3.14 | $3.02 | $3.11 | -1.79% | 11,405 |
| Dec 29, 2025 | $3.18 | $3.28 | $3.01 | $3.16 | +1.83% | 16,400 |
| Dec 22, 2025 | $3.06 | $3.49 | $3.00 | $3.11 | +2.14% | 29,926 |
| Dec 15, 2025 | $3.15 | $3.15 | $2.97 | $3.04 | -1.94% | 9,421 |
| Dec 8, 2025 | $3.01 | $3.25 | $3.01 | $3.10 | -4.55% | 34,545 |
| Dec 1, 2025 | $3.35 | $3.58 | $3.21 | $3.25 | -1.43% | 91,703 |
| Nov 24, 2025 | $3.28 | $3.31 | $3.17 | $3.30 | +0.15% | 29,369 |
| Nov 17, 2025 | $3.29 | $3.29 | $3.25 | $3.29 | +2.81% | 3,117 |
| Nov 10, 2025 | $3.27 | $3.28 | $3.20 | $3.20 | -1.88% | 6,395 |
| Nov 3, 2025 | $3.20 | $3.26 | $3.19 | $3.26 | +1.92% | 9,280 |
| Oct 27, 2025 | $3.18 | $3.20 | $3.17 | $3.20 | +0.95% | 12,547 |
| Oct 20, 2025 | $3.24 | $3.24 | $3.16 | $3.17 | -0.94% | 14,475 |
| Oct 13, 2025 | $3.16 | $3.23 | $3.16 | $3.20 | +0.85% | 5,849 |
| Oct 6, 2025 | $3.21 | $3.21 | $3.16 | $3.17 | -1.40% | 7,426 |
| Sep 29, 2025 | $3.19 | $3.23 | $3.13 | $3.22 | +0.49% | 9,022 |
| Sep 22, 2025 | $3.26 | $3.26 | $3.10 | $3.20 | -0.55% | 20,003 |
| Sep 15, 2025 | $3.19 | $3.28 | $3.15 | $3.22 | -1.53% | 18,317 |
| Sep 8, 2025 | $3.22 | $3.30 | $3.18 | $3.27 | +1.55% | 9,538 |
| Sep 2, 2025 | $3.30 | $3.38 | $3.20 | $3.22 | +0.31% | 8,292 |
| Aug 25, 2025 | $3.27 | $3.38 | $3.20 | $3.21 | +1.26% | 15,247 |
| Aug 18, 2025 | $3.25 | $3.29 | $3.17 | $3.17 | -2.31% | 4,048 |
| Aug 11, 2025 | $3.28 | $3.30 | $3.15 | $3.25 | -1.07% | 8,427 |
| Aug 4, 2025 | $3.25 | $3.29 | $3.15 | $3.28 | +0.15% | 7,905 |
| Jul 28, 2025 | $3.25 | $3.29 | $3.17 | $3.28 | +3.31% | 1,736 |
| Jul 21, 2025 | $3.25 | $3.26 | $3.15 | $3.17 | -2.46% | 3,155 |
| Jul 14, 2025 | $3.23 | $3.30 | $3.15 | $3.25 | +4.84% | 11,385 |
| Jul 7, 2025 | $3.23 | $3.35 | $3.10 | $3.10 | -2.70% | 39,659 |
| Jun 30, 2025 | $3.11 | $3.24 | $3.10 | $3.19 | +2.01% | 4,642 |
| Jun 23, 2025 | $3.25 | $3.25 | $3.10 | $3.12 | -2.24% | 11,796 |
| Jun 16, 2025 | $3.29 | $3.30 | $3.12 | $3.19 | -5.76% | 5,412 |
| Jun 9, 2025 | $3.15 | $3.39 | $3.10 | $3.39 | +7.62% | 10,992 |
| Jun 2, 2025 | $3.23 | $3.29 | $3.15 | $3.15 | -1.87% | 13,078 |
| May 26, 2025 | $3.20 | $3.32 | $3.16 | $3.21 | -3.30% | 7,460 |
| May 19, 2025 | $3.01 | $3.48 | $3.01 | $3.32 | +5.38% | 9,670 |
| May 12, 2025 | $3.39 | $3.40 | $2.93 | $3.15 | -5.41% | 18,263 |
| May 5, 2025 | $3.34 | $3.48 | $3.33 | $3.33 | -0.93% | 8,108 |
| Apr 28, 2025 | $3.38 | $3.48 | $3.35 | $3.36 | -0.55% | 7,459 |
| Apr 21, 2025 | $3.56 | $3.56 | $3.34 | $3.38 | -4.79% | 7,518 |
| Apr 14, 2025 | $3.55 | $3.55 | $3.50 | $3.55 | +1.01% | 9,526 |
| Apr 7, 2025 | $3.44 | $3.56 | $3.37 | $3.51 | +1.03% | 12,634 |
| Mar 31, 2025 | $3.34 | $3.56 | $3.34 | $3.48 | -1.73% | 5,279 |
| Mar 24, 2025 | $3.33 | $3.65 | $3.33 | $3.54 | +5.36% | 22,384 |
| Mar 17, 2025 | $3.32 | $3.39 | $3.26 | $3.36 | -0.88% | 6,071 |
| Mar 10, 2025 | $3.26 | $3.44 | $3.25 | $3.39 | +4.31% | 32,446 |
| Mar 3, 2025 | $3.37 | $3.42 | $3.25 | $3.25 | -0.91% | 20,407 |
| Feb 24, 2025 | $3.54 | $3.55 | $3.27 | $3.28 | -7.56% | 29,022 |
| Feb 18, 2025 | $3.45 | $3.55 | $3.39 | $3.55 | +2.85% | 7,589 |
| Feb 10, 2025 | $3.47 | $3.55 | $3.41 | $3.45 | -2.48% | 9,983 |
| Feb 3, 2025 | $3.41 | $3.55 | $3.27 | $3.54 | +6.56% | 9,111 |
| Jan 27, 2025 | $3.57 | $3.57 | $3.31 | $3.32 | -6.37% | 12,741 |
| Jan 21, 2025 | $3.40 | $3.75 | $3.35 | $3.55 | +4.30% | 28,519 |
| Jan 13, 2025 | $3.48 | $3.48 | $3.35 | $3.40 | -0.43% | 23,951 |
| Jan 6, 2025 | $3.53 | $3.53 | $3.35 | $3.41 | +0.13% | 10,130 |
| Dec 30, 2024 | $3.50 | $3.54 | $3.08 | $3.41 | -3.26% | 33,412 |
| Dec 23, 2024 | $3.35 | $3.53 | $3.35 | $3.53 | +0.72% | 15,395 |
| Dec 16, 2024 | $3.47 | $3.55 | $3.34 | $3.50 | -1.69% | 26,350 |
| Dec 9, 2024 | $3.63 | $3.69 | $3.45 | $3.56 | -2.18% | 10,540 |
| Dec 2, 2024 | $3.79 | $3.95 | $3.50 | $3.64 | -2.16% | 14,467 |
| Nov 25, 2024 | $3.68 | $3.75 | $3.58 | $3.72 | -0.80% | 9,757 |
| Nov 18, 2024 | $3.89 | $3.89 | $3.55 | $3.75 | +1.08% | 17,327 |
| Nov 11, 2024 | $3.75 | $3.95 | $3.51 | $3.71 | -1.07% | 26,596 |
| Nov 4, 2024 | $3.69 | $3.99 | $3.50 | $3.75 | +5.63% | 13,210 |
| Oct 28, 2024 | $3.57 | $4.00 | $3.55 | $3.55 | -0.56% | 9,795 |
| Oct 21, 2024 | $3.65 | $3.80 | $3.25 | $3.57 | -5.56% | 21,625 |
| Oct 14, 2024 | $3.99 | $3.99 | $3.38 | $3.78 | -4.81% | 25,078 |
| Oct 7, 2024 | $3.97 | $3.99 | $3.86 | $3.97 | +1.04% | 5,817 |
| Sep 30, 2024 | $3.81 | $3.93 | $3.75 | $3.93 | +0.26% | 1,356 |
| Sep 23, 2024 | $3.92 | $3.92 | $3.83 | $3.92 | +1.03% | 4,245 |
| Sep 16, 2024 | $3.88 | $3.96 | $3.80 | $3.88 | -0.77% | 9,955 |
| Sep 9, 2024 | $4.02 | $4.02 | $3.81 | $3.91 | +2.36% | 5,658 |
| Sep 3, 2024 | $3.93 | $4.01 | $3.82 | $3.82 | -2.30% | 13,763 |
| Aug 26, 2024 | $4.70 | $4.92 | $3.91 | $3.91 | -13.88% | 41,337 |
| Aug 19, 2024 | $3.91 | $5.94 | $3.82 | $4.54 | +13.50% | 74,445 |
| Aug 12, 2024 | $3.90 | $4.00 | $3.90 | $4.00 | +1.27% | 4,008 |
| Aug 5, 2024 | $3.95 | $4.00 | $3.95 | $3.95 | -0.63% | 3,764 |
| Jul 29, 2024 | $3.81 | $4.00 | $3.81 | $3.98 | +1.02% | 6,550 |
| Jul 22, 2024 | $3.99 | $3.99 | $3.93 | $3.94 | -1.62% | 3,025 |
| Jul 15, 2024 | $3.92 | $4.00 | $3.77 | $4.00 | +6.38% | 10,645 |
| Jul 8, 2024 | $3.80 | $3.90 | $3.70 | $3.76 | -1.05% | 6,677 |
| Jul 1, 2024 | $3.80 | $3.95 | $3.75 | $3.80 | 0.00% | 5,409 |
| Jun 24, 2024 | $4.00 | $4.00 | $3.80 | $3.80 | -5.00% | 5,771 |
| Jun 17, 2024 | $3.71 | $4.00 | $3.71 | $4.00 | +0.50% | 8,403 |
| Jun 10, 2024 | $3.90 | $4.00 | $3.73 | $3.98 | +0.38% | 14,046 |
| Jun 3, 2024 | $3.78 | $4.14 | $3.75 | $3.97 | +5.64% | 5,469 |
| May 28, 2024 | $3.77 | $4.25 | $3.75 | $3.75 | -2.51% | 11,929 |
| May 20, 2024 | $3.81 | $3.98 | $3.77 | $3.85 | -2.62% | 13,838 |
| May 13, 2024 | $3.61 | $3.95 | $3.61 | $3.95 | +0.96% | 8,917 |
| May 6, 2024 | $3.90 | $4.03 | $3.90 | $3.92 | -0.80% | 7,613 |
| Apr 29, 2024 | $4.08 | $4.08 | $3.80 | $3.95 | -1.31% | 17,969 |
| Apr 22, 2024 | $4.06 | $4.15 | $3.79 | $4.00 | -4.53% | 9,965 |
| Apr 15, 2024 | $4.11 | $4.19 | $4.10 | $4.19 | +2.19% | 3,112 |
| Apr 8, 2024 | $4.16 | $4.20 | $4.10 | $4.10 | -2.08% | 3,782 |
| Apr 1, 2024 | $4.24 | $4.25 | $4.11 | $4.19 | -1.18% | 4,095 |
| Mar 25, 2024 | $4.14 | $4.24 | $4.14 | $4.24 | +2.36% | 3,460 |
| Mar 18, 2024 | $4.24 | $4.28 | $4.13 | $4.14 | -2.26% | 10,910 |
| Mar 11, 2024 | $4.25 | $4.25 | $4.16 | $4.24 | -2.63% | 7,376 |
| Mar 4, 2024 | $4.40 | $4.40 | $4.23 | $4.35 | +0.76% | 8,948 |
| Feb 26, 2024 | $4.40 | $4.40 | $4.23 | $4.32 | -1.43% | 3,734 |
| Feb 20, 2024 | $4.20 | $4.39 | $4.12 | $4.38 | +5.80% | 31,994 |
| Feb 12, 2024 | $4.25 | $4.25 | $4.10 | $4.14 | -2.19% | 10,575 |
| Feb 5, 2024 | $4.11 | $4.30 | $4.07 | $4.23 | -0.94% | 6,706 |
| Jan 29, 2024 | $4.20 | $4.27 | $4.17 | $4.27 | +1.74% | 2,126 |
| Jan 22, 2024 | $4.59 | $4.59 | $4.05 | $4.20 | -2.33% | 19,033 |
| Jan 16, 2024 | $4.43 | $4.51 | $4.30 | $4.30 | -3.14% | 5,339 |
| Jan 8, 2024 | $4.65 | $4.73 | $4.43 | $4.44 | -1.34% | 5,986 |
| Jan 2, 2024 | $4.42 | $4.75 | $4.41 | $4.50 | +1.35% | 9,878 |
| Dec 26, 2023 | $4.61 | $4.61 | $4.41 | $4.44 | -3.69% | 8,278 |
| Dec 18, 2023 | $4.70 | $4.70 | $4.40 | $4.61 | -1.91% | 13,363 |
| Dec 11, 2023 | $4.45 | $4.70 | $4.41 | $4.70 | +4.44% | 11,544 |
| Dec 4, 2023 | $4.42 | $4.66 | $4.07 | $4.50 | +1.81% | 31,654 |
| Nov 27, 2023 | $4.38 | $4.42 | $4.31 | $4.42 | +0.91% | 11,392 |
| Nov 20, 2023 | $4.36 | $4.38 | $4.36 | $4.38 | -0.90% | 748 |
| Nov 13, 2023 | $4.28 | $4.42 | $4.28 | $4.42 | +1.84% | 2,874 |
| Nov 6, 2023 | $4.41 | $4.42 | $4.34 | $4.34 | -1.36% | 1,769 |
| Oct 30, 2023 | $4.40 | $4.41 | $4.25 | $4.40 | +1.62% | 2,613 |
| Oct 23, 2023 | $4.39 | $4.48 | $4.30 | $4.33 | -1.81% | 10,269 |
| Oct 16, 2023 | $4.46 | $4.47 | $4.41 | $4.41 | -2.00% | 2,041 |
| Oct 9, 2023 | $4.56 | $4.63 | $4.40 | $4.50 | -2.39% | 8,881 |
| Oct 2, 2023 | $4.73 | $4.73 | $4.55 | $4.61 | -0.65% | 7,682 |
| Sep 25, 2023 | $4.60 | $4.75 | $4.50 | $4.64 | +1.92% | 8,167 |
| Sep 18, 2023 | $4.75 | $4.82 | $4.40 | $4.55 | +1.51% | 10,874 |
| Sep 11, 2023 | $4.47 | $4.60 | $4.45 | $4.49 | +1.01% | 8,774 |
| Sep 5, 2023 | $4.45 | $4.50 | $4.30 | $4.44 | -0.22% | 5,004 |
| Aug 28, 2023 | $4.60 | $4.64 | $4.40 | $4.45 | -1.98% | 7,147 |
| Aug 21, 2023 | $4.55 | $4.55 | $4.51 | $4.54 | +0.67% | 3,441 |
| Aug 14, 2023 | $4.58 | $4.64 | $4.51 | $4.51 | -1.95% | 7,451 |
| Aug 7, 2023 | $4.73 | $4.73 | $4.55 | $4.60 | -2.13% | 6,516 |
| Jul 31, 2023 | $4.70 | $4.75 | $4.51 | $4.70 | -0.84% | 8,222 |
| Jul 24, 2023 | $4.81 | $4.81 | $4.52 | $4.74 | -1.03% | 20,426 |
| Jul 17, 2023 | $4.67 | $4.82 | $4.50 | $4.79 | +2.77% | 3,444 |
| Jul 10, 2023 | $4.80 | $4.94 | $4.50 | $4.66 | -5.28% | 11,036 |
| Jul 3, 2023 | $4.92 | $4.92 | $4.89 | $4.92 | -0.04% | 992 |
| Jun 26, 2023 | $4.80 | $4.95 | $4.79 | $4.92 | -0.77% | 3,636 |
| Jun 20, 2023 | $4.96 | $4.96 | $4.78 | $4.96 | -0.06% | 1,125 |
| Jun 12, 2023 | $5.10 | $5.10 | $4.68 | $4.96 | -2.69% | 4,741 |
| Jun 5, 2023 | $4.76 | $5.19 | $4.65 | $5.10 | +6.25% | 8,028 |
| May 30, 2023 | $4.83 | $4.84 | $4.79 | $4.80 | +0.32% | 1,478 |
| May 22, 2023 | $5.15 | $5.15 | $4.50 | $4.79 | -7.09% | 9,462 |
| May 15, 2023 | $4.84 | $5.15 | $4.55 | $5.15 | +7.37% | 16,178 |
| May 8, 2023 | $4.69 | $4.92 | $4.50 | $4.80 | -1.51% | 6,934 |
| May 1, 2023 | $4.94 | $4.94 | $4.76 | $4.87 | -0.00% | 943 |
| Apr 24, 2023 | $5.00 | $5.00 | $4.75 | $4.87 | -3.16% | 2,966 |
| Apr 17, 2023 | $4.88 | $5.09 | $4.88 | $5.03 | +3.05% | 1,414 |
| Apr 10, 2023 | $5.00 | $5.10 | $4.60 | $4.88 | +1.82% | 6,878 |
| Apr 3, 2023 | $4.99 | $5.09 | $4.59 | $4.79 | -4.14% | 4,660 |
| Mar 27, 2023 | $5.10 | $5.10 | $4.88 | $5.00 | -1.96% | 5,169 |
| Mar 20, 2023 | $5.10 | $5.12 | $4.88 | $5.10 | 0.00% | 3,501 |
| Mar 13, 2023 | $4.88 | $5.10 | $4.88 | $5.10 | +1.59% | 8,576 |
| Mar 6, 2023 | $5.24 | $5.24 | $4.95 | $5.02 | -4.20% | 7,595 |
| Feb 27, 2023 | $5.17 | $5.24 | $5.03 | $5.24 | +2.14% | 4,871 |
| Feb 21, 2023 | $5.40 | $5.40 | $5.04 | $5.13 | -3.57% | 8,266 |
| Feb 13, 2023 | $5.25 | $5.40 | $5.08 | $5.32 | +2.49% | 6,654 |
| Feb 6, 2023 | $5.23 | $5.25 | $5.10 | $5.19 | -0.94% | 5,106 |
| Jan 30, 2023 | $5.29 | $5.29 | $5.06 | $5.24 | +1.98% | 4,796 |
| Jan 23, 2023 | $5.00 | $5.48 | $5.00 | $5.14 | -5.72% | 9,278 |
| Jan 17, 2023 | $5.26 | $5.55 | $5.05 | $5.45 | +4.84% | 4,998 |
| Jan 9, 2023 | $5.33 | $5.41 | $5.12 | $5.20 | -2.10% | 4,562 |
| Jan 3, 2023 | $5.50 | $5.75 | $5.00 | $5.31 | -6.02% | 15,575 |
| Dec 27, 2022 | $5.40 | $5.65 | $5.02 | $5.65 | +4.82% | 15,054 |
| Dec 19, 2022 | $5.08 | $5.43 | $5.08 | $5.39 | +5.69% | 26,687 |
| Dec 12, 2022 | $5.09 | $5.16 | $5.00 | $5.10 | +0.19% | 2,210 |
| Dec 5, 2022 | $5.15 | $5.22 | $4.88 | $5.09 | -0.59% | 10,922 |
| Nov 28, 2022 | $5.13 | $5.15 | $5.11 | $5.12 | -0.10% | 7,441 |
| Nov 21, 2022 | $5.25 | $5.25 | $5.13 | $5.13 | -0.68% | 3,209 |
| Nov 14, 2022 | $4.72 | $5.30 | $4.70 | $5.16 | +6.28% | 13,881 |
| Nov 7, 2022 | $4.98 | $5.00 | $4.72 | $4.86 | -0.90% | 31,343 |
| Oct 31, 2022 | $4.98 | $4.98 | $4.90 | $4.90 | -1.63% | 7,462 |
| Oct 24, 2022 | $5.00 | $5.00 | $4.88 | $4.98 | +1.38% | 4,959 |
| Oct 17, 2022 | $4.96 | $5.00 | $4.87 | $4.91 | -0.56% | 3,010 |
| Oct 10, 2022 | $4.96 | $4.96 | $4.60 | $4.94 | -0.96% | 4,436 |
| Oct 3, 2022 | $4.65 | $5.00 | $4.61 | $4.99 | +7.27% | 7,185 |
| Sep 26, 2022 | $4.79 | $5.00 | $4.65 | $4.65 | -1.07% | 8,306 |
| Sep 19, 2022 | $4.99 | $5.15 | $4.70 | $4.70 | -5.81% | 14,482 |
| Sep 12, 2022 | $5.04 | $5.04 | $4.96 | $4.99 | -0.99% | 5,610 |
| Sep 6, 2022 | $5.10 | $5.10 | $5.00 | $5.04 | -1.18% | 4,161 |
| Aug 29, 2022 | $4.92 | $5.14 | $4.92 | $5.10 | +2.41% | 11,294 |
| Aug 22, 2022 | $4.76 | $5.00 | $4.76 | $4.98 | +4.18% | 3,031 |
| Aug 15, 2022 | $4.70 | $4.86 | $4.60 | $4.78 | +2.16% | 9,973 |
| Aug 8, 2022 | $4.80 | $4.80 | $4.60 | $4.68 | -0.45% | 4,476 |
| Aug 1, 2022 | $4.26 | $4.76 | $4.15 | $4.70 | +13.25% | 11,396 |
| Jul 25, 2022 | $4.40 | $4.45 | $4.15 | $4.15 | -5.47% | 9,019 |
| Jul 18, 2022 | $4.28 | $4.42 | $4.25 | $4.39 | +1.04% | 4,515 |
| Jul 11, 2022 | $4.35 | $4.47 | $4.17 | $4.34 | -0.12% | 2,191 |
| Jul 5, 2022 | $4.49 | $4.49 | $4.27 | $4.35 | -3.11% | 3,733 |
| Jun 27, 2022 | $4.50 | $4.55 | $4.49 | $4.49 | -1.32% | 601 |
| Jun 21, 2022 | $4.54 | $4.55 | $4.50 | $4.55 | -0.87% | 2,162 |
| Jun 13, 2022 | $4.52 | $4.59 | $4.05 | $4.59 | +0.22% | 13,638 |
| Jun 6, 2022 | $4.56 | $4.67 | $4.51 | $4.58 | +0.44% | 3,247 |
| May 31, 2022 | $4.66 | $4.75 | $4.50 | $4.56 | -1.94% | 8,950 |
| May 23, 2022 | $4.90 | $4.90 | $4.50 | $4.65 | +3.33% | 5,444 |
| May 16, 2022 | $4.87 | $4.95 | $4.50 | $4.50 | -5.76% | 7,774 |
| May 9, 2022 | $4.95 | $4.98 | $4.75 | $4.78 | -3.73% | 10,012 |
| May 2, 2022 | $4.98 | $5.10 | $4.96 | $4.96 | -0.65% | 9,805 |
| Apr 25, 2022 | $5.00 | $5.14 | $4.98 | $4.99 | -0.15% | 7,224 |
| Apr 18, 2022 | $5.15 | $5.15 | $5.00 | $5.00 | -1.38% | 3,261 |
| Apr 11, 2022 | $5.07 | $5.12 | $5.07 | $5.07 | +0.00% | 5,129 |
| Apr 4, 2022 | $5.10 | $5.15 | $5.05 | $5.07 | -1.07% | 11,617 |
| Mar 28, 2022 | $5.15 | $5.15 | $5.10 | $5.13 | -0.49% | 2,824 |
| Mar 21, 2022 | $5.08 | $5.16 | $5.08 | $5.15 | -0.01% | 7,043 |
| Mar 14, 2022 | $5.18 | $5.20 | $5.07 | $5.15 | +0.11% | 18,267 |
| Mar 7, 2022 | $5.30 | $5.30 | $5.10 | $5.14 | -1.44% | 5,343 |
| Feb 28, 2022 | $5.20 | $5.45 | $5.20 | $5.22 | -2.34% | 7,744 |
| Feb 22, 2022 | $5.25 | $5.49 | $5.25 | $5.35 | -2.78% | 5,310 |
| Feb 14, 2022 | $5.55 | $5.83 | $5.25 | $5.50 | -1.47% | 8,070 |
| Feb 7, 2022 | $5.97 | $6.11 | $5.58 | $5.58 | -6.22% | 12,575 |
| Jan 31, 2022 | $5.88 | $6.12 | $5.67 | $5.95 | +5.84% | 13,833 |
| Jan 24, 2022 | $6.04 | $6.04 | $5.50 | $5.62 | -4.23% | 3,141 |
| Jan 18, 2022 | $6.03 | $6.26 | $5.87 | $5.87 | -2.91% | 3,249 |
| Jan 10, 2022 | $6.15 | $6.45 | $5.85 | $6.05 | -7.42% | 4,873 |
| Jan 3, 2022 | $6.97 | $6.97 | $6.20 | $6.53 | -6.50% | 6,831 |
| Dec 27, 2021 | $6.57 | $7.00 | $6.37 | $6.98 | +5.98% | 7,235 |
| Dec 20, 2021 | $6.75 | $6.92 | $6.58 | $6.59 | +0.15% | 2,272 |
| Dec 13, 2021 | $6.92 | $7.00 | $6.42 | $6.58 | -1.73% | 2,536 |
| Dec 6, 2021 | $7.00 | $7.00 | $6.30 | $6.70 | -3.94% | 6,788 |
| Nov 29, 2021 | $7.00 | $7.00 | $6.30 | $6.97 | -0.43% | 4,283 |
| Nov 22, 2021 | $7.05 | $7.08 | $7.00 | $7.00 | -2.86% | 6,462 |
| Nov 15, 2021 | $7.49 | $7.99 | $7.13 | $7.21 | -3.92% | 4,788 |
| Nov 8, 2021 | $7.35 | $7.73 | $7.00 | $7.50 | -0.13% | 13,504 |
| Nov 1, 2021 | $6.90 | $8.25 | $6.50 | $7.51 | +8.84% | 15,508 |
| Oct 25, 2021 | $7.15 | $7.15 | $6.90 | $6.90 | -3.52% | 1,368 |
| Oct 18, 2021 | $6.70 | $7.15 | $6.51 | $7.15 | +8.08% | 5,078 |
| Oct 11, 2021 | $6.51 | $7.49 | $6.51 | $6.62 | -1.97% | 11,215 |
| Oct 4, 2021 | $6.75 | $7.00 | $6.75 | $6.75 | -0.22% | 2,387 |
| Sep 27, 2021 | $6.96 | $7.07 | $6.66 | $6.77 | -2.80% | 4,573 |
| Sep 20, 2021 | $6.96 | $7.35 | $6.96 | $6.96 | -0.57% | 10,236 |
| Sep 13, 2021 | $6.81 | $7.41 | $6.81 | $7.00 | +4.78% | 12,943 |
| Sep 7, 2021 | $8.15 | $8.15 | $6.50 | $6.68 | -9.72% | 11,215 |
| Aug 30, 2021 | $5.96 | $9.91 | $5.95 | $7.40 | +24.37% | 32,357 |
| Aug 23, 2021 | $5.50 | $6.21 | $5.38 | $5.95 | +8.58% | 13,213 |
| Aug 16, 2021 | $5.43 | $5.48 | $5.43 | $5.48 | +1.14% | 7,587 |
| Aug 9, 2021 | $5.44 | $5.48 | $5.25 | $5.42 | +1.85% | 9,084 |
| Aug 2, 2021 | $5.31 | $5.40 | $5.25 | $5.32 | +0.19% | 7,384 |
| Jul 26, 2021 | $5.16 | $5.49 | $5.14 | $5.31 | +2.71% | 7,786 |
| Jul 19, 2021 | $5.08 | $5.17 | $5.06 | $5.17 | +1.17% | 3,990 |
| Jul 12, 2021 | $5.17 | $5.17 | $5.05 | $5.11 | +0.10% | 5,159 |
| Jul 6, 2021 | $5.09 | $5.11 | $5.06 | $5.11 | +0.27% | 3,930 |
| Jun 28, 2021 | $5.10 | $5.10 | $4.96 | $5.09 | -0.48% | 2,188 |
| Jun 21, 2021 | $5.13 | $5.19 | $5.06 | $5.12 | +1.11% | 3,603 |
| Jun 14, 2021 | $5.02 | $5.24 | $5.00 | $5.06 | -0.78% | 11,446 |
| Jun 7, 2021 | $5.08 | $5.20 | $5.00 | $5.10 | -1.19% | 10,003 |
| Jun 1, 2021 | $5.34 | $5.34 | $5.11 | $5.16 | +0.65% | 2,619 |
| May 24, 2021 | $5.10 | $5.35 | $5.10 | $5.13 | +1.75% | 5,200 |
| May 17, 2021 | $5.25 | $5.40 | $5.04 | $5.04 | -3.65% | 7,992 |
| May 10, 2021 | $5.48 | $5.51 | $5.23 | $5.23 | -2.22% | 7,130 |
| May 3, 2021 | $5.55 | $5.74 | $5.30 | $5.35 | -3.60% | 7,398 |
| Apr 26, 2021 | $5.40 | $6.50 | $5.13 | $5.55 | +4.76% | 29,787 |
| Apr 19, 2021 | $5.21 | $5.42 | $5.15 | $5.30 | +3.25% | 8,224 |
| Apr 12, 2021 | $5.14 | $5.25 | $5.05 | $5.13 | -0.85% | 4,645 |
| Apr 5, 2021 | $5.17 | $5.18 | $5.04 | $5.18 | +1.07% | 4,624 |
| Mar 29, 2021 | $5.07 | $5.12 | $5.07 | $5.12 | +0.99% | 211 |
| Mar 22, 2021 | $5.18 | $5.18 | $5.07 | $5.07 | -2.50% | 1,690 |
| Mar 15, 2021 | $5.02 | $5.20 | $5.01 | $5.20 | +1.79% | 2,794 |
| Mar 8, 2021 | $5.14 | $5.14 | $5.00 | $5.11 | +0.76% | 3,737 |
| Mar 1, 2021 | $5.20 | $5.20 | $4.90 | $5.07 | -3.80% | 2,482 |
| Feb 22, 2021 | $5.26 | $5.29 | $4.90 | $5.27 | +3.54% | 7,221 |
| Feb 16, 2021 | $5.29 | $5.29 | $5.05 | $5.09 | -3.49% | 8,426 |
| Feb 8, 2021 | $5.25 | $5.40 | $5.09 | $5.27 | +0.94% | 7,128 |
| Feb 1, 2021 | $5.39 | $5.64 | $5.05 | $5.23 | -4.30% | 19,701 |
| Jan 25, 2021 | $5.40 | $5.56 | $5.27 | $5.46 | +1.11% | 3,541 |
| Jan 19, 2021 | $5.55 | $5.65 | $5.40 | $5.40 | -1.61% | 4,012 |
| Jan 11, 2021 | $5.41 | $5.58 | $5.36 | $5.49 | +0.85% | 3,485 |
| Jan 4, 2021 | $5.66 | $5.85 | $5.35 | $5.44 | +1.53% | 11,237 |
| Dec 28, 2020 | $5.35 | $5.90 | $5.35 | $5.36 | +0.19% | 2,001 |
| Dec 21, 2020 | $5.45 | $5.80 | $5.22 | $5.35 | -8.70% | 3,512 |
| Dec 14, 2020 | $5.75 | $5.95 | $5.10 | $5.86 | +1.91% | 7,311 |
| Dec 7, 2020 | $5.09 | $5.94 | $5.09 | $5.75 | +2.65% | 3,660 |
| Nov 30, 2020 | $5.68 | $5.95 | $5.49 | $5.60 | -5.85% | 5,489 |
| Nov 23, 2020 | $6.00 | $6.00 | $5.66 | $5.95 | +6.25% | 3,396 |
| Nov 16, 2020 | $5.60 | $6.00 | $5.50 | $5.60 | -0.18% | 1,828 |
| Nov 9, 2020 | $5.40 | $5.98 | $4.85 | $5.61 | +2.94% | 6,825 |
| Nov 2, 2020 | $5.54 | $5.54 | $5.40 | $5.45 | +3.81% | 563 |
| Oct 26, 2020 | $5.51 | $5.51 | $5.20 | $5.25 | -3.93% | 2,784 |
| Oct 19, 2020 | $5.47 | $5.47 | $5.47 | $5.47 | 0.00% | 300 |
| Oct 12, 2020 | $6.05 | $6.25 | $5.47 | $5.47 | -0.64% | 3,593 |
| Oct 5, 2020 | $5.38 | $5.60 | $5.38 | $5.50 | +2.15% | 683 |
| Sep 28, 2020 | $5.58 | $5.70 | $5.00 | $5.38 | +0.64% | 8,986 |
| Sep 21, 2020 | $5.65 | $5.68 | $5.02 | $5.35 | +0.47% | 16,100 |
| Sep 14, 2020 | $5.54 | $5.70 | $5.11 | $5.33 | -5.00% | 5,550 |
| Sep 8, 2020 | $5.75 | $5.75 | $5.50 | $5.61 | +2.36% | 2,955 |
| Aug 31, 2020 | $4.95 | $5.85 | $4.95 | $5.48 | +11.39% | 4,228 |
| Aug 24, 2020 | $5.10 | $5.56 | $4.92 | $4.92 | -6.36% | 4,780 |
| Aug 17, 2020 | $5.25 | $6.00 | $5.25 | $5.25 | +0.96% | 8,798 |
| Aug 10, 2020 | $5.60 | $5.60 | $5.08 | $5.20 | -7.96% | 5,862 |
| Aug 3, 2020 | $5.89 | $6.17 | $5.10 | $5.65 | -5.83% | 7,649 |
| Jul 27, 2020 | $6.00 | $6.88 | $5.73 | $6.00 | -4.61% | 6,043 |
| Jul 20, 2020 | $5.65 | $6.80 | $5.15 | $6.29 | +4.83% | 6,764 |
| Jul 13, 2020 | $5.25 | $6.60 | $5.10 | $6.00 | +14.63% | 6,721 |
| Jul 6, 2020 | $4.88 | $5.25 | $4.85 | $5.23 | +5.32% | 9,017 |
| Jun 29, 2020 | $4.96 | $4.97 | $4.96 | $4.97 | +0.41% | 335 |
| Jun 22, 2020 | $4.95 | $4.95 | $4.83 | $4.95 | +1.48% | 1,800 |
| Jun 15, 2020 | $4.98 | $4.98 | $4.82 | $4.88 | +0.58% | 3,012 |
| Jun 8, 2020 | $4.62 | $5.05 | $4.62 | $4.85 | -3.96% | 1,443 |
| Jun 1, 2020 | $4.76 | $5.05 | $4.76 | $5.05 | +6.09% | 177 |
| May 26, 2020 | $4.81 | $4.90 | $4.75 | $4.76 | -3.22% | 2,527 |
| May 18, 2020 | $5.00 | $5.00 | $4.90 | $4.92 | +2.47% | 1,099 |
| May 11, 2020 | $4.90 | $5.00 | $4.50 | $4.80 | +1.05% | 3,528 |
| May 4, 2020 | $4.55 | $4.75 | $4.55 | $4.75 | +4.40% | 623 |
| Apr 27, 2020 | $4.50 | $4.55 | $4.45 | $4.55 | +2.36% | 1,894 |
| Apr 20, 2020 | $4.55 | $4.75 | $4.45 | $4.45 | -1.22% | 2,875 |
| Apr 13, 2020 | $4.50 | $4.53 | $4.20 | $4.50 | +0.00% | 4,683 |
| Apr 6, 2020 | $4.37 | $4.53 | $4.37 | $4.50 | +1.37% | 823 |
| Mar 30, 2020 | $4.36 | $4.44 | $4.36 | $4.44 | +1.76% | 2,021 |
| Mar 23, 2020 | $4.35 | $4.53 | $4.35 | $4.36 | +0.40% | 2,592 |
| Mar 16, 2020 | $4.30 | $4.60 | $4.20 | $4.35 | +1.05% | 3,614 |
| Mar 9, 2020 | $4.39 | $4.41 | $4.30 | $4.30 | -2.93% | 2,495 |
| Mar 2, 2020 | $4.46 | $4.57 | $4.40 | $4.43 | -0.66% | 1,490 |
| Feb 24, 2020 | $4.60 | $4.60 | $4.46 | $4.46 | -0.91% | 2,909 |
| Feb 18, 2020 | $4.75 | $4.75 | $4.50 | $4.50 | -5.26% | 219 |
| Feb 10, 2020 | $4.53 | $4.75 | $4.53 | $4.75 | +3.49% | 779 |
| Feb 3, 2020 | $4.49 | $4.60 | $4.45 | $4.59 | +0.81% | 2,150 |
| Jan 27, 2020 | $4.38 | $4.79 | $4.38 | $4.55 | -1.50% | 11,305 |
| Jan 21, 2020 | $4.60 | $4.99 | $4.60 | $4.62 | -2.27% | 4,729 |
| Jan 13, 2020 | $4.64 | $4.77 | $4.64 | $4.73 | +1.91% | 952 |
| Jan 6, 2020 | $4.70 | $4.83 | $4.60 | $4.64 | -1.25% | 1,596 |
| Dec 30, 2019 | $4.60 | $4.92 | $4.60 | $4.70 | +2.17% | 3,161 |
| Dec 23, 2019 | $4.75 | $5.05 | $4.60 | $4.60 | -3.16% | 1,775 |
| Dec 16, 2019 | $4.53 | $4.84 | $4.50 | $4.75 | +6.50% | 5,142 |
| Dec 9, 2019 | $4.60 | $4.74 | $4.38 | $4.46 | -6.69% | 4,425 |
| Dec 2, 2019 | $4.80 | $5.00 | $4.58 | $4.78 | -0.17% | 10,286 |
| Nov 25, 2019 | $4.66 | $4.79 | $4.66 | $4.79 | +2.74% | 965 |
| Nov 18, 2019 | $4.79 | $4.79 | $4.66 | $4.66 | -0.47% | 647 |
| Nov 11, 2019 | $5.00 | $5.00 | $4.68 | $4.68 | -3.81% | 650 |
| Nov 4, 2019 | $4.87 | $5.00 | $4.70 | $4.87 | -0.13% | 1,417 |
| Oct 28, 2019 | $4.75 | $4.89 | $4.75 | $4.87 | +2.62% | 1,414 |
| Oct 21, 2019 | $4.40 | $4.75 | $4.40 | $4.75 | +7.95% | 1,186 |
| Oct 14, 2019 | $4.66 | $4.68 | $4.40 | $4.40 | -5.68% | 2,908 |
| Oct 7, 2019 | $4.67 | $4.68 | $4.66 | $4.66 | -0.20% | 1,756 |
| Sep 30, 2019 | $4.75 | $4.75 | $4.67 | $4.67 | +2.73% | 809 |
| Sep 23, 2019 | $4.66 | $4.66 | $4.55 | $4.55 | -2.34% | 302 |
| Sep 16, 2019 | $4.40 | $4.66 | $4.40 | $4.66 | +5.16% | 1,772 |
| Sep 9, 2019 | $4.70 | $4.73 | $4.23 | $4.43 | -3.34% | 2,223 |
| Sep 3, 2019 | $4.58 | $4.58 | $4.26 | $4.58 | +0.07% | 2,977 |
| Aug 26, 2019 | $4.57 | $4.58 | $4.56 | $4.58 | +0.33% | 752 |
| Aug 19, 2019 | $4.55 | $4.58 | $4.54 | $4.57 | +0.33% | 1,751 |
| Aug 12, 2019 | $4.70 | $4.72 | $4.55 | $4.55 | -3.19% | 1,300 |
| Aug 5, 2019 | $4.73 | $4.73 | $4.70 | $4.70 | -0.57% | 600 |
| Jul 29, 2019 | $4.70 | $5.25 | $4.61 | $4.73 | +0.57% | 2,230 |
| Jul 22, 2019 | $4.73 | $4.75 | $4.55 | $4.70 | -0.42% | 7,335 |
| Jul 15, 2019 | $4.69 | $4.74 | $4.50 | $4.72 | +1.46% | 12,064 |
| Jul 8, 2019 | $4.60 | $4.71 | $4.59 | $4.65 | +1.42% | 4,839 |
| Jul 1, 2019 | $4.58 | $4.60 | $4.58 | $4.59 | +0.07% | 4,149 |
| Jun 24, 2019 | $4.43 | $4.60 | $4.43 | $4.58 | +0.12% | 3,886 |
| Jun 17, 2019 | $4.53 | $4.60 | $4.53 | $4.58 | +1.17% | 3,116 |
| Jun 10, 2019 | $4.74 | $4.75 | $4.30 | $4.53 | -3.91% | 3,169 |
| Jun 3, 2019 | $4.68 | $4.73 | $4.59 | $4.71 | +2.76% | 3,395 |
| May 28, 2019 | $4.69 | $4.75 | $4.43 | $4.58 | -2.91% | 1,335 |
| May 20, 2019 | $4.58 | $4.72 | $4.58 | $4.72 | +3.06% | 236 |
| May 13, 2019 | $4.70 | $4.70 | $4.53 | $4.58 | -2.55% | 3,100 |
| May 6, 2019 | $4.68 | $4.74 | $4.59 | $4.70 | +2.27% | 1,040 |
| Apr 29, 2019 | $4.70 | $4.76 | $4.60 | $4.60 | -2.22% | 1,306 |
| Apr 22, 2019 | $4.81 | $4.81 | $4.54 | $4.70 | +0.48% | 1,782 |
| Apr 15, 2019 | $4.78 | $4.98 | $4.46 | $4.68 | +2.10% | 1,550 |
| Apr 8, 2019 | $4.90 | $4.90 | $4.25 | $4.58 | -1.42% | 2,879 |
| Apr 1, 2019 | $4.62 | $4.75 | $4.62 | $4.65 | +0.59% | 2,583 |
| Mar 25, 2019 | $4.40 | $4.62 | $4.40 | $4.62 | +3.33% | 5,518 |
| Mar 18, 2019 | $4.47 | $4.49 | $4.45 | $4.47 | -0.42% | 1,988 |
| Mar 11, 2019 | $4.73 | $4.75 | $3.93 | $4.49 | -2.39% | 10,782 |
| Mar 4, 2019 | $4.62 | $4.73 | $4.60 | $4.60 | -6.88% | 1,618 |
| Feb 25, 2019 | $4.64 | $4.94 | $4.61 | $4.94 | +7.32% | 2,598 |
| Feb 19, 2019 | $4.71 | $5.00 | $4.60 | $4.60 | -6.53% | 6,326 |
| Feb 11, 2019 | $4.92 | $5.00 | $4.90 | $4.92 | 0.00% | 2,620 |
| Feb 4, 2019 | $4.70 | $4.92 | $4.70 | $4.92 | +0.42% | 911 |
| Jan 28, 2019 | $4.98 | $5.02 | $4.56 | $4.90 | -1.48% | 1,148 |
| Jan 22, 2019 | $5.00 | $5.00 | $4.98 | $4.98 | +5.33% | 269 |
| Jan 14, 2019 | $5.24 | $5.24 | $4.68 | $4.73 | -10.00% | 1,066 |
| Jan 7, 2019 | $5.25 | $5.25 | $4.73 | $5.25 | +16.09% | 4,327 |
| Dec 31, 2018 | $4.50 | $4.68 | $4.50 | $4.52 | +0.50% | 639 |
| Dec 24, 2018 | $4.59 | $4.59 | $4.40 | $4.50 | -1.96% | 3,779 |
| Dec 17, 2018 | $5.15 | $5.15 | $4.59 | $4.59 | -10.87% | 700 |
| Dec 10, 2018 | $5.20 | $5.20 | $5.15 | $5.15 | -0.96% | 200 |
| Dec 3, 2018 | $5.25 | $5.25 | $4.85 | $5.20 | -0.76% | 2,132 |
| Nov 26, 2018 | $5.24 | $5.24 | $4.51 | $5.24 | +9.47% | 902 |
| Nov 19, 2018 | $4.62 | $4.91 | $4.62 | $4.79 | +3.71% | 475 |
| Nov 12, 2018 | $4.75 | $5.00 | $4.62 | $4.62 | -1.80% | 700 |
| Nov 5, 2018 | $4.70 | $4.70 | $4.66 | $4.70 | -0.58% | 3,580 |
| Oct 29, 2018 | $4.69 | $4.73 | $4.57 | $4.73 | +2.89% | 1,525 |
| Oct 22, 2018 | $4.67 | $4.70 | $4.59 | $4.59 | -1.57% | 4,800 |
| Oct 15, 2018 | $4.68 | $4.68 | $4.67 | $4.67 | -0.22% | 200 |
| Oct 8, 2018 | $4.68 | $4.68 | $4.40 | $4.68 | -0.47% | 2,665 |
| Oct 1, 2018 | $4.76 | $4.76 | $4.64 | $4.70 | +2.93% | 1,800 |
| Sep 24, 2018 | $4.87 | $4.87 | $4.57 | $4.57 | -4.87% | 759 |
| Sep 17, 2018 | $4.95 | $4.95 | $4.80 | $4.80 | -3.08% | 2,354 |
| Sep 10, 2018 | $4.95 | $4.95 | $4.95 | $4.95 | -0.50% | 100 |
| Sep 4, 2018 | $4.98 | $4.98 | $4.98 | $4.98 | +1.15% | 521 |
| Aug 27, 2018 | $5.00 | $5.00 | $4.92 | $4.92 | -1.58% | 210 |
| Aug 20, 2018 | $4.74 | $5.00 | $4.74 | $5.00 | +4.14% | 880 |
| Aug 13, 2018 | $4.95 | $4.98 | $4.60 | $4.80 | -1.01% | 2,833 |
| Aug 6, 2018 | $5.00 | $5.00 | $4.85 | $4.85 | -3.00% | 300 |
| Jul 30, 2018 | $4.45 | $5.00 | $4.45 | $5.00 | +12.14% | 500 |
| Jul 23, 2018 | $4.60 | $4.60 | $4.45 | $4.46 | -3.07% | 1,345 |
| Jul 16, 2018 | $4.60 | $4.60 | $4.60 | $4.60 | -3.36% | 1,288 |
| Jul 9, 2018 | $5.00 | $5.00 | $4.76 | $4.76 | -0.30% | 3,300 |
| Jul 2, 2018 | $5.00 | $5.00 | $4.77 | $4.77 | -4.51% | 1,102 |
| Jun 25, 2018 | $4.99 | $5.00 | $4.60 | $5.00 | 0.00% | 1,750 |
| Jun 18, 2018 | $4.95 | $5.00 | $4.95 | $5.00 | +2.90% | 2,151 |
| Jun 11, 2018 | $4.46 | $4.99 | $4.45 | $4.86 | +9.19% | 3,341 |
| Jun 4, 2018 | $4.65 | $5.01 | $4.45 | $4.45 | -4.30% | 1,803 |
| May 29, 2018 | $5.17 | $5.17 | $4.65 | $4.65 | -1.06% | 1,075 |
| May 21, 2018 | $4.82 | $4.82 | $4.70 | $4.70 | -2.51% | 2,619 |
| May 14, 2018 | $5.25 | $5.25 | $4.75 | $4.82 | +1.51% | 5,900 |
| May 7, 2018 | $4.79 | $4.79 | $4.73 | $4.75 | -0.01% | 14,162 |
| Apr 30, 2018 | $4.73 | $4.75 | $4.72 | $4.75 | -2.03% | 2,323 |
| Apr 23, 2018 | $4.67 | $4.85 | $4.67 | $4.85 | +3.77% | 2,931 |
| Apr 16, 2018 | $4.75 | $4.75 | $4.65 | $4.67 | +0.48% | 4,600 |
| Apr 9, 2018 | $4.72 | $4.75 | $4.65 | $4.65 | -1.40% | 1,154 |
| Apr 2, 2018 | $4.65 | $4.75 | $4.65 | $4.72 | -2.76% | 2,829 |
| Mar 26, 2018 | $4.65 | $4.85 | $4.45 | $4.85 | +4.53% | 3,261 |
| Mar 19, 2018 | $4.45 | $4.64 | $4.45 | $4.64 | +4.27% | 112 |
| Mar 12, 2018 | $4.65 | $5.15 | $4.38 | $4.45 | -4.30% | 5,515 |
| Mar 5, 2018 | $5.00 | $5.00 | $4.50 | $4.65 | -7.00% | 1,584 |
| Feb 26, 2018 | $5.00 | $5.25 | $4.51 | $5.00 | 0.00% | 5,581 |
| Feb 20, 2018 | $4.85 | $5.00 | $4.85 | $5.00 | 0.00% | 1,867 |
| Feb 12, 2018 | $4.55 | $5.00 | $4.50 | $5.00 | +2.21% | 2,511 |
| Feb 5, 2018 | $4.60 | $4.89 | $4.40 | $4.89 | +6.81% | 3,255 |
| Jan 29, 2018 | $4.50 | $4.75 | $4.50 | $4.58 | +1.78% | 14,206 |
| Jan 22, 2018 | $4.51 | $4.76 | $4.35 | $4.50 | -1.10% | 10,841 |
| Jan 16, 2018 | $4.64 | $4.64 | $4.45 | $4.55 | -1.85% | 3,850 |
| Jan 8, 2018 | $5.05 | $5.05 | $4.50 | $4.64 | -4.47% | 1,563 |
| Jan 2, 2018 | $5.64 | $5.64 | $4.85 | $4.85 | -6.86% | 1,543 |
| Dec 26, 2017 | $4.80 | $6.00 | $4.32 | $5.21 | +8.54% | 6,314 |
| Dec 18, 2017 | $5.04 | $5.04 | $4.17 | $4.80 | -4.76% | 1,322 |
| Dec 11, 2017 | $5.15 | $5.15 | $5.00 | $5.04 | -2.14% | 1,560 |
| Dec 4, 2017 | $5.10 | $5.50 | $5.10 | $5.15 | +0.98% | 3,285 |
| Nov 27, 2017 | $5.25 | $5.50 | $5.10 | $5.10 | -2.86% | 514 |
| Nov 20, 2017 | $5.03 | $5.25 | $5.03 | $5.25 | +4.37% | 1,156 |
| Nov 13, 2017 | $5.67 | $5.67 | $5.03 | $5.03 | -11.24% | 1,353 |
| Nov 6, 2017 | $5.80 | $5.80 | $5.67 | $5.67 | -2.30% | 159 |
| Oct 30, 2017 | $5.59 | $5.80 | $5.59 | $5.80 | +0.87% | 2,367 |
| Oct 23, 2017 | $5.69 | $5.80 | $5.69 | $5.75 | +1.10% | 512 |
| Oct 16, 2017 | $5.60 | $5.80 | $5.60 | $5.69 | +1.56% | 655 |
| Oct 9, 2017 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 92 |
| Oct 2, 2017 | $5.80 | $5.85 | $5.60 | $5.60 | +1.82% | 1,613 |
| Sep 25, 2017 | $5.51 | $5.88 | $5.50 | $5.50 | -0.18% | 720 |
| Sep 18, 2017 | $5.65 | $5.65 | $5.50 | $5.51 | +0.18% | 1,471 |
| Sep 11, 2017 | $5.25 | $5.52 | $4.83 | $5.50 | +3.97% | 3,899 |
| Sep 5, 2017 | $5.18 | $5.30 | $4.64 | $5.29 | +3.73% | 2,649 |
| Aug 28, 2017 | $4.85 | $5.10 | $4.85 | $5.10 | +5.15% | 6,834 |
| Aug 21, 2017 | $5.50 | $5.50 | $4.85 | $4.85 | -6.01% | 3,700 |
| Aug 14, 2017 | $4.90 | $5.50 | $4.75 | $5.16 | +5.31% | 5,930 |
| Aug 7, 2017 | $5.15 | $5.29 | $4.90 | $4.90 | -4.85% | 3,586 |
| Jul 31, 2017 | $5.30 | $5.57 | $5.06 | $5.15 | -2.83% | 1,102 |
| Jul 24, 2017 | $5.17 | $5.45 | $5.05 | $5.30 | +0.95% | 1,950 |
| Jul 17, 2017 | $5.05 | $9.00 | $5.05 | $5.25 | +3.96% | 6,775 |
| Jul 10, 2017 | $5.05 | $5.05 | $5.05 | $5.05 | 0.00% | 70 |
| Jul 3, 2017 | $5.43 | $5.43 | $5.05 | $5.05 | -7.08% | 949 |
| Jun 26, 2017 | $5.50 | $5.50 | $5.05 | $5.43 | -1.19% | 1,019 |
| Jun 19, 2017 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | – |
| Jun 12, 2017 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | – |
| Jun 5, 2017 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | – |
| May 30, 2017 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | – |
| May 22, 2017 | $5.20 | $5.50 | $5.20 | $5.50 | +5.77% | 450 |
| May 15, 2017 | $5.20 | $5.20 | $5.10 | $5.20 | +0.00% | 1,020 |
| May 8, 2017 | $5.20 | $5.20 | $5.00 | $5.20 | -0.00% | 1,523 |
| May 1, 2017 | $7.50 | $7.50 | $5.20 | $5.20 | -30.57% | 1,173 |
| Apr 24, 2017 | $6.13 | $7.49 | $5.99 | $7.49 | +22.19% | 1,290 |
| Apr 17, 2017 | $5.50 | $6.13 | $5.50 | $6.13 | +11.45% | 119 |
| Apr 10, 2017 | $6.15 | $6.15 | $5.50 | $5.50 | -10.57% | 1,334 |
| Apr 3, 2017 | $6.00 | $6.15 | $6.00 | $6.15 | +5.13% | 710 |
| Mar 27, 2017 | $5.85 | $5.85 | $5.85 | $5.85 | 0.00% | 100 |
| Mar 20, 2017 | $5.84 | $5.85 | $5.84 | $5.85 | +0.17% | 670 |
| Mar 13, 2017 | $5.84 | $5.84 | $5.84 | $5.84 | 0.00% | 50 |
| Mar 6, 2017 | $5.55 | $5.84 | $5.55 | $5.84 | +5.27% | 2,000 |
| Feb 27, 2017 | $5.45 | $5.55 | $5.45 | $5.55 | -5.47% | 225 |
| Feb 21, 2017 | $5.75 | $5.87 | $5.68 | $5.87 | -2.19% | 1,500 |
| Feb 13, 2017 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 151 |
| Feb 6, 2017 | $5.44 | $6.03 | $5.44 | $6.00 | +10.29% | 1,700 |
| Jan 30, 2017 | $5.24 | $5.45 | $5.24 | $5.44 | -7.80% | 1,450 |
| Jan 23, 2017 | $5.90 | $6.49 | $5.90 | $5.90 | 0.00% | 200 |
| Jan 17, 2017 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 74 |
| Jan 9, 2017 | $5.50 | $5.90 | $5.50 | $5.90 | +14.56% | 1,882 |
| Jan 3, 2017 | $5.15 | $5.15 | $5.15 | $5.15 | 0.00% | – |
| Dec 27, 2016 | $5.92 | $5.92 | $5.00 | $5.15 | -12.97% | 485 |
| Dec 19, 2016 | $4.90 | $6.00 | $4.90 | $5.92 | +20.77% | 295 |
| Dec 12, 2016 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 205 |
| Dec 5, 2016 | $4.90 | $4.90 | $4.90 | $4.90 | +10.11% | 145 |
| Nov 28, 2016 | $5.63 | $5.63 | $4.45 | $4.45 | +1.14% | 235 |
| Nov 21, 2016 | $4.40 | $4.40 | $4.40 | $4.40 | – | – |
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?