Willamette Valley Vineyards Stock Price History, WVVI Historical Prices

Add to My Stocks
$7.96 $0.01 (0.13%) WVVI stock closing price Feb 23, 2018 (Closing)

Willamette Valley Vineyards stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Willamette Valley Vineyards price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Willamette Valley Vineyards stock price history chart shows that the stock price was at a high of $8.82 on Oct 19, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 7.9 8.02 7.89 7.96 10,432 19.9 1.91
2018-02-22 8.06 8.06 7.97 7.97 1,819 19.94 1.91
2018-02-21 7.96 8.05 7.96 8.04 4,304 20.1 1.93
2018-02-20 7.98 8.05 7.88 7.9 5,124 19.75 1.9
2018-02-16 7.95 8.03 7.85 8 5,121 20 1.92
2018-02-15 7.91 8.09 7.88 7.88 5,561 19.7 1.89
2018-02-14 7.98 8.04 7.98 8 3,735 20 1.92
2018-02-13 8.08 8.08 7.86 7.86 4,105 19.65 1.89
2018-02-12 7.91 8.09 7.88 7.91 6,011 19.78 1.9
2018-02-09 7.86 7.98 7.85 7.86 17,263 19.65 1.89
2018-02-08 8.18 8.18 7.95 7.96 4,522 19.9 1.91
2018-02-07 8.06 8.12 7.92 8.1 17,295 20.25 1.94
2018-02-06 8.16 8.16 7.86 8 8,324 20 1.92
2018-02-05 8.15 8.17 8 8 25,608 20 1.92
2018-02-02 8.05 8.22 8.05 8.11 5,065 20.28 1.95
2018-02-01 8.15 8.21 8.1 8.14 3,314 20.35 1.95
2018-01-31 8.13 8.2 8.05 8.05 12,216 20.13 1.93
2018-01-30 8.2 8.23 8.01 8.17 12,657 20.43 1.96
2018-01-29 8.2 8.2 8.16 8.2 3,623 20.5 1.97
2018-01-26 8.17 8.2 8.15 8.2 9,669 20.5 1.97
2018-01-25 8.24 8.32 8.2 8.23 3,841 20.57 1.97
2018-01-24 8.28 8.28 8.24 8.26 1,059 20.65 1.98
2018-01-23 8.1 8.31 8.1 8.27 7,376 20.68 1.98
2018-01-22 8.07 8.1 8.07 8.09 5,576 20.23 1.94
2018-01-19 8.15 8.15 8.09 8.11 2,840 20.27 1.94
2018-01-18 8 8.12 8 8.12 4,358 20.3 1.95
2018-01-17 7.98 8.1 7.97 8 15,342 20 1.92
2018-01-16 8.12 8.24 7.92 7.99 18,176 19.98 1.92
2018-01-10 8.08 8.2 8.06 8.18 3,080 20.45 1.96
2018-01-09 8.09 8.2 8.09 8.13 2,320 20.33 1.95
2018-01-08 8.1 8.2 8.08 8.11 2,971 20.28 1.95
2018-01-05 8.18 8.31 8.15 8.18 15,127 20.45 1.96
2018-01-04 8.12 8.19 8.11 8.16 1,347 20.4 1.96
2018-01-03 8.22 8.23 8.14 8.16 14,421 20.4 1.96
2018-01-02 8.22 8.37 8.2 8.25 2,771 20.63 1.98
2017-12-29 8.2 8.4 8.2 8.25 5,936 20.63 1.98
2017-12-28 8.24 8.37 8.2 8.21 7,679 20.53 1.97
2017-12-27 8.22 8.33 8.22 8.24 3,009 20.59 1.98
2017-12-26 8.22 8.41 8.22 8.29 5,626 20.73 1.99
2017-12-22 8.31 8.42 8.24 8.37 7,057 20.93 2.01
2017-12-21 8.47 8.5 8.32 8.32 5,727 20.81 2
2017-12-20 8.31 8.4 8.25 8.31 6,557 20.78 1.99
2017-12-19 8.31 8.42 8.2 8.42 6,384 21.05 2.02
2017-12-18 8.43 8.45 8.25 8.43 11,468 21.08 2.02
2017-12-14 8.34 8.41 8.27 8.27 8,811 20.68 1.98
2017-12-13 8.36 8.44 8.24 8.44 3,288 21.1 2.02
2017-12-12 8.25 8.32 8.15 8.18 16,899 20.45 1.96
2017-12-11 8.18 8.4 8.18 8.3 4,125 20.75 1.99
2017-12-08 8.36 8.39 8.24 8.3 4,101 20.75 1.99
2017-12-07 8.29 8.38 8.2 8.38 6,675 20.95 2.01
2017-12-06 8.38 8.47 8.14 8.25 12,245 20.63 1.98
2017-12-05 8.32 8.47 8.29 8.29 6,622 20.73 1.99
2017-12-04 8.41 8.49 8.29 8.31 8,355 20.78 1.99
2017-12-01 8.21 8.48 8.12 8.48 9,518 21.2 2.03
2017-11-30 8.19 8.49 8.19 8.28 25,758 20.7 1.99
2017-11-29 8.25 8.25 8.16 8.24 10,181 20.6 1.98
2017-11-28 8.24 8.25 8.12 8.24 6,623 20.6 1.98
2017-11-27 8.5 8.57 8.18 8.18 16,318 20.45 1.96
2017-11-24 8.3 8.49 8.3 8.49 5,802 21.23 2.04
2017-11-23 0 0 0 8.4 0 - -
2017-11-22 8.41 8.48 8.35 8.4 4,173 21 2.02
2017-11-21 8.21 8.46 8.19 8.33 30,535 20.83 2
2017-11-20 8.39 8.45 8.2 8.2 5,793 20.5 1.97
2017-11-17 8.34 8.34 8.25 8.3 3,130 20.75 1.99
2017-11-16 8.23 8.44 8.14 8.31 11,415 20.78 1.99
2017-11-15 8.14 8.29 8.14 8.28 6,382 20.7 1.99
2017-11-14 8.1 8.35 8.1 8.2 15,628 20.5 1.97
2017-11-13 8.2 8.29 8.11 8.16 6,629 20.4 1.96
2017-11-10 8.35 8.36 8.26 8.26 2,758 20.65 1.98
2017-11-09 8.17 8.57 8.17 8.31 7,797 20.78 2.04
2017-11-08 8.24 8.27 8.18 8.26 3,400 20.65 2.02
2017-11-07 8.2 8.23 8.13 8.23 4,645 20.58 2.02
2017-11-06 8.34 8.35 8.11 8.11 12,501 20.28 1.99
2017-11-03 8.48 8.48 8.25 8.38 4,941 20.96 2.05
2017-11-02 8.6 8.71 8.31 8.36 17,898 20.9 2.05
2017-11-01 8.63 8.71 8.46 8.48 5,516 21.2 2.08
2017-10-31 8.68 8.68 8.59 8.59 395 21.48 2.11
2017-10-30 8.68 8.68 8.4 8.6 3,686 21.5 2.11
2017-10-27 8.73 8.73 8.6 8.66 2,249 21.65 2.12
2017-10-26 8.7 8.77 8.56 8.68 7,280 21.7 2.13
2017-10-25 8.58 8.73 8.52 8.63 5,006 21.58 2.12
2017-10-24 8.64 8.79 8.61 8.65 3,124 21.63 2.12
2017-10-23 8.65 8.73 8.65 8.65 3,221 21.63 2.12
2017-10-20 8.84 8.84 8.52 8.63 13,939 21.58 2.12
2017-10-19 8.85 8.85 8.68 8.82 7,888 22.05 2.16
2017-10-18 8.73 8.86 8.7 8.77 16,576 21.93 2.15
2017-10-17 8.54 8.77 8.5 8.67 27,643 21.68 2.12
2017-10-16 8.6 8.6 8.43 8.51 9,761 21.28 2.09
2017-10-13 8.55 8.72 8.47 8.52 20,181 21.3 2.09
Get more Data

Willamette Valley Vineyards Stock History 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 Stock Price History: Past 5 years

Max Stock Price8.82Oct 19,2017
Min Stock Price4.15Feb 25,2013
Avg Stock Price6.75

Willamette Valley Vineyards Historical PE ratio: Past 5 years

Max PE Ratio23.69Sep 16,2016
Min PE Ratio13.18Mar 31,2015
Avg PE Ratio19.03

Willamette Valley Vineyards Historical PS ratio: Past 5 years

Max PS Ratio2.39Nov 06,2013
Min PS Ratio1.52Feb 25,2013
Avg PS Ratio2.04

WVVI Industry Peers

Company Price Change (%)
Castle Brands (ROX)1.240.07 (5.98%)
Grupo Modelo-c (GPMCF)0.010 (0%)
Vina Concha Y Toro (VCO)43.810.22 (0.5%)
Big Rock Brewery (BRBMF)4.20 (0%)
Constellation Brands (STZ)217.464.35 (2.04%)
Brown Forman (BF.B)69.551.64 (2.41%)
Schied Vineyard (SVIN)921 (1.1%)

We provide Willamette Valley Vineyards share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Willamette Valley Vineyards stock analysis. The price movement is easily depicted in the Willamette Valley Vineyards stock price history chart. The daily volume changes indicate the investor interest in the stock. WVVI stock saw an opening price of $7.9, and a closing price of $7.96 on Feb 23, 2018. The company's P/S ratio was at a high of 2.39 on Nov 06, 2013 according to our Willamette Valley Vineyards stock history data.