Willamette Valley Vineyards Stock Price History, WVVI Historical Prices

Add to My Stocks
$7.87 $0.01 (0.13%) WVVI stock closing price Sep 22, 2017 (Closing)

Willamette Valley Vineyards stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Willamette Valley Vineyards P/E ratio, and PS ratio. The Willamette Valley Vineyards stock price history chart shows that the stock price reached a high of 8.54 on 07 Jul, 2016, and a low of 1.88 on 07 Jul, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-227.857.877.857.87362919.681.93
2017-09-217.857.887.857.88151419.701.93
2017-09-207.857.887.857.8787319.661.93
2017-09-197.857.877.857.87139119.681.93
2017-09-187.897.907.857.86203019.651.93
2017-09-157.897.897.857.861023519.651.93
2017-09-147.877.907.877.89587519.731.93
2017-09-137.887.907.887.8887419.691.93
2017-09-127.917.917.897.90195919.741.94
2017-09-117.917.917.887.901367519.751.94
2017-09-087.907.917.887.90935019.751.94
2017-09-077.907.937.897.901171619.751.94
2017-09-067.907.917.897.90753819.751.94
2017-09-057.907.917.867.90799319.751.94
2017-09-017.907.927.867.902237119.761.94
2017-08-317.887.927.817.812299419.531.91
2017-08-308.018.017.917.911787219.781.94
2017-08-297.968.017.968.00400220.001.96
2017-08-287.948.017.917.91304619.781.94
2017-08-258.018.038.008.01915120.031.96
2017-08-247.988.017.948.01290520.031.96
2017-08-238.038.037.908.001127720.001.96
2017-08-228.008.057.978.02499620.061.97
2017-08-218.018.058.018.05102320.131.97
2017-08-188.148.158.048.09892920.231.98
2017-08-178.018.168.018.151582220.382.00
2017-08-168.158.168.098.12814020.291.99
2017-08-158.158.158.068.14505320.352.00
2017-08-148.028.158.028.11674020.281.99
2017-08-117.968.147.878.11630320.281.99
2017-08-107.897.907.857.85323920.662.00
2017-08-097.858.117.857.94366420.902.02
2017-08-088.008.027.937.96246220.962.03
2017-08-077.988.067.887.97236220.972.03
2017-08-047.898.017.888.01970421.072.04
2017-08-037.988.077.927.96994820.952.03
2017-08-028.048.108.048.04195621.152.04
2017-08-018.038.118.028.03645021.132.04
2017-07-317.988.047.988.02410821.112.04
2017-07-287.958.087.958.021368021.112.04
2017-07-278.068.127.978.01668021.082.04
2017-07-268.018.137.928.01501721.082.04
2017-07-258.138.158.058.05596021.182.05
2017-07-248.118.158.068.06651021.212.05
2017-07-218.148.158.128.15207521.452.07
2017-07-208.118.168.078.10442421.322.06
2017-07-198.028.148.028.14141321.422.07
2017-07-188.128.128.038.0371321.132.04
2017-07-178.158.158.008.13503921.402.07
2017-07-148.108.128.048.09571821.292.06
2017-07-138.068.117.928.04632921.162.05
2017-07-127.978.147.978.09311421.292.06
2017-07-118.118.128.018.01618721.082.04
2017-07-108.078.108.078.10296021.322.06
2017-07-077.968.087.958.05293821.172.05
2017-07-068.158.158.058.13312421.402.07
2017-07-058.048.158.008.141225821.422.07
2017-07-038.108.108.018.07155721.242.05
2017-06-308.098.098.068.09483221.292.06
2017-06-297.978.087.978.071205321.242.05
2017-06-288.008.067.957.991228221.032.03
2017-06-278.028.058.028.0578621.182.05
2017-06-267.998.057.898.051707521.182.05
2017-06-238.018.057.927.991209521.032.03
2017-06-227.908.057.908.03523821.132.04
2017-06-218.008.077.777.901070520.792.01
2017-06-207.868.087.858.02985221.092.04
2017-06-198.048.077.708.002139121.052.04
2017-06-168.078.078.038.03180521.132.04
2017-06-158.078.078.048.05160321.182.05
2017-06-148.108.138.048.05273021.182.05
2017-06-138.028.077.958.03399421.132.04
2017-06-128.028.128.008.08596121.252.05
2017-06-098.018.108.018.09434521.292.06
2017-06-088.038.148.038.11487721.342.06
2017-06-078.158.158.008.101128721.312.06
2017-06-068.098.168.098.13311021.402.07
2017-06-058.148.168.128.151002721.452.07
2017-06-028.108.168.108.15279621.452.07
2017-06-018.158.168.138.13436821.402.07
2017-05-318.148.168.128.15714621.432.07
2017-05-308.058.108.048.10968821.322.06
2017-05-290.000.000.008.050N/AN/A
2017-05-268.018.058.018.05244221.182.05
2017-05-257.998.037.998.03558321.132.04
2017-05-247.998.007.998.00245021.052.04
2017-05-237.978.007.977.98676321.002.03
2017-05-228.008.007.997.99476421.032.03
2017-05-197.888.007.888.00421521.052.04
Get more Data

Willamette Valley Vineyards Stock Chart

View WVVI PE ratio, PS ratio stocks charts and compare with peers.
WVVI Chart
Note: Compare Willamette Valley Vineyards stock price history with the index and industry peers.

Willamette Valley Vineyards Historical Prices: Past 5 years

Max Stock Price 8.54 Jul 07,2016
Min Stock Price 3.51 Oct 04,2012
Avg Stock Price 6.37

Willamette Valley Vineyards Historical PE ratio: Past 5 years

Max PE Ratio 23.69 Sep 16,2016
Min PE Ratio 13.18 Mar 31,2015
Avg PE Ratio 18.78

Willamette Valley Vineyards Historical PS ratio: Past 5 years

Max PS Ratio 2.39 Nov 06,2013
Min PS Ratio 1.19 Oct 04,2012
Avg PS Ratio 1.99

WVVI Industry Peers

Company Price Change (%)
Grupo Modelo-c (GPMCF)0.050 (0%)
Big Rock Brewery (BRBMF)5.890.06 (1.01%)
Crimson Wine (CWGL)10.950.05 (0.45%)
Truett-hurst (THST)2.240.07 (3.23%)
Vina Concha Y Toro (VCO)33.510.46 (1.35%)
Constellation Brands (STZ)201.810.79 (0.39%)
Brown Forman (BF.B)54.230.24 (0.44%)

Willamette Valley Vineyards historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Willamette Valley Vineyards stock analysis. The price movement is easily depicted in the Willamette Valley Vineyards stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. WVVI closed at 7.87 and traded with a volume of 3629 on the last trading day. The average P/S ratio was 1.7 as can be seen by Willamette Valley Vineyards stock price history. .