Willamette Valley Vineyards Stock Price History, WVVI Historical Prices

Add to My Stocks
$8.36 $0.16 (1.95%) WVVI stock closing price Jun 22, 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
2018-06-22 8.22 8.39 8.22 8.36 22,658 18.57 1.98
2018-06-20 8.19 8.24 8.14 8.14 8,231 18.09 1.93
2018-06-19 8.08 8.24 8.08 8.18 5,894 18.18 1.94
2018-06-18 8.15 8.25 8.13 8.24 2,661 18.31 1.96
2018-06-15 8.16 8.25 8.15 8.25 16,621 18.33 1.96
2018-06-14 8.23 8.23 8.17 8.17 1,408 18.16 1.94
2018-06-13 8.23 8.25 8.2 8.2 8,454 18.23 1.95
2018-06-12 8.25 8.25 8.19 8.19 2,285 18.21 1.95
2018-06-11 8.23 8.25 8.19 8.25 1,760 18.33 1.96
2018-06-08 8.25 8.25 8.17 8.17 10,500 18.16 1.94
2018-06-07 8.23 8.24 8.15 8.21 5,238 18.25 1.95
2018-06-06 8.25 8.25 8.14 8.15 13,204 18.11 1.94
2018-06-05 8.25 8.25 8.09 8.18 8,332 18.18 1.94
2018-06-04 8.18 8.25 8.02 8.25 10,627 18.33 1.96
2018-06-01 8.11 8.25 8.11 8.24 4,501 18.31 1.96
2018-05-31 8.06 8.2 8.06 8.18 3,723 18.19 1.94
2018-05-30 8 8.25 8 8.12 3,627 18.04 1.93
2018-05-29 8.24 8.44 7.85 7.99 10,684 17.76 1.9
2018-05-25 8.27 8.43 8.25 8.34 1,553 18.53 1.98
2018-05-24 8.34 8.35 8.24 8.24 1,161 18.31 1.96
2018-05-23 8.29 8.4 8.24 8.4 5,812 18.67 1.99
2018-05-22 8.31 8.44 8.21 8.32 859 18.49 1.98
2018-05-21 8.26 8.45 8.13 8.33 7,903 18.52 1.98
2018-05-18 8.36 8.36 8.25 8.34 2,582 18.54 1.98
2018-05-17 8.4 8.4 8.21 8.38 2,063 18.61 1.99
2018-05-16 8.42 8.42 8.35 8.35 2,564 18.56 1.98
2018-05-15 8.2 8.41 8.2 8.2 4,490 18.22 1.95
2018-05-14 8.15 8.29 8.15 8.21 8,288 18.24 1.95
2018-05-11 8.38 8.41 8.15 8.16 5,746 18.13 1.94
2018-05-10 8.37 8.44 8.35 8.35 3,627 17.77 1.95
2018-05-09 8.47 8.47 8.44 8.44 762 17.96 1.97
2018-05-08 8.36 8.48 8.33 8.45 4,981 17.98 1.97
2018-05-07 8.26 8.34 8.26 8.32 2,212 17.7 1.94
2018-05-04 8.28 8.38 8.28 8.3 2,544 17.66 1.94
2018-05-03 8.18 8.28 8.18 8.28 3,557 17.62 1.93
2018-05-02 8.32 8.33 8.3 8.31 16,475 17.68 1.94
2018-05-01 8.26 8.32 8.26 8.32 16,055 17.7 1.94
2018-04-30 8.3 8.48 8.02 8.37 17,382 17.82 1.96
2018-04-27 8.3 8.39 8.28 8.39 7,082 17.84 1.96
2018-04-26 8.28 8.33 8.25 8.25 11,550 17.55 1.93
2018-04-25 8.08 8.29 8.08 8.29 4,559 17.64 1.94
2018-04-24 8.1 8.24 8.05 8.12 10,110 17.28 1.9
2018-04-23 8.05 8.32 8.05 8.05 14,452 17.13 1.88
2018-04-20 8.02 8.34 8 8.06 24,977 17.15 1.88
2018-04-19 7.99 8.07 7.98 8.02 33,907 17.06 1.87
2018-04-18 7.94 8.02 7.94 7.95 40,144 16.92 1.86
2018-04-17 7.96 7.98 7.87 7.91 15,021 16.83 1.85
2018-04-16 8 8 7.96 7.96 3,678 16.94 1.86
2018-04-13 7.97 8.06 7.97 8.06 8,046 17.15 1.88
2018-04-12 7.93 7.98 7.89 7.94 7,310 16.9 1.85
2018-04-11 7.94 7.97 7.91 7.94 2,897 16.89 1.85
2018-04-10 7.9 7.95 7.87 7.95 4,929 16.92 1.86
2018-04-09 7.96 7.96 7.87 7.91 8,460 16.83 1.85
2018-04-06 7.91 7.95 7.91 7.92 2,119 16.85 1.85
2018-04-05 8 8.01 7.98 8 6,061 17.02 1.87
2018-04-04 7.86 8.44 7.86 8 17,136 17.02 1.87
2018-04-03 7.91 8.02 7.89 7.96 9,613 16.94 1.86
2018-04-02 8 8.2 7.89 8.06 22,226 17.15 1.88
2018-03-30 0 0 0 7.94 0 - -
2018-03-29 7.9 8.18 7.9 7.94 4,786 16.89 1.85
2018-03-28 7.96 7.96 7.82 7.83 7,851 16.66 1.83
2018-03-27 7.95 7.96 7.9 7.9 7,969 16.81 1.85
2018-03-26 7.94 7.97 7.94 7.96 3,405 16.94 1.86
2018-03-23 7.98 8.01 7.9 7.93 4,855 16.88 1.85
2018-03-22 8 8.22 7.9 7.9 5,835 19.75 1.9
2018-03-21 7.93 8.03 7.93 7.95 9,311 19.87 1.91
2018-03-20 8 8.06 7.96 7.96 5,656 19.9 1.91
2018-03-19 8.05 8.17 7.95 7.97 11,704 19.93 1.91
2018-03-16 8.09 8.24 7.96 8.24 9,888 20.6 1.98
2018-03-15 8 8.05 8 8 3,602 20 1.92
2018-03-14 7.92 7.92 7.92 7.92 213 19.79 1.9
2018-03-13 8.1 8.1 7.9 7.98 17,899 19.96 1.91
2018-03-12 7.91 8.02 7.91 8.02 3,058 20.04 1.92
2018-03-09 7.93 8.01 7.93 7.97 2,617 19.92 1.91
2018-03-08 7.9 8.05 7.9 7.95 10,924 19.88 1.91
2018-03-07 7.97 8.04 7.91 7.92 3,779 19.8 1.9
2018-03-06 7.9 7.99 7.9 7.93 4,007 19.83 1.9
2018-03-05 8.02 8.02 7.88 7.95 5,565 19.88 1.91
2018-03-02 8.01 8.01 7.98 8.01 1,282 20.02 1.92
2018-03-01 8.05 8.05 7.96 7.98 4,763 19.94 1.91
2018-02-28 8.01 8.05 7.96 8.03 5,259 20.08 1.93
2018-02-27 7.98 8.03 7.98 7.98 1,920 19.96 1.91
2018-02-26 7.99 8.03 7.97 8 3,646 20 1.92
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
2018-02-19 0 0 0 8 0 - -
2018-02-16 7.95 8.03 7.85 8 5,121 20 1.92
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 Price4.21Jun 24,2013
Avg Stock Price6.99

Willamette Valley Vineyards Historical PE ratio: Past 5 years

Max PE Ratio23.69Sep 16,2016
Min PE Ratio13.18Mar 31,2015
Avg PE Ratio19.05

Willamette Valley Vineyards Historical PS ratio: Past 5 years

Max PS Ratio2.39Nov 06,2013
Min PS Ratio1.57Jun 24,2013
Avg PS Ratio2.05

WVVI Industry Peers

Company Price Change (%)
Castle Brands (ROX)1.350.12 (9.76%)
Grupo Modelo-c (GPMCF)00 (0%)
Vina Concha Y Toro (VCO)41.50.1 (0.24%)
China New Borun (BORN)1.30.01 (0.78%)
Constellation Brands (STZ)231.520.16 (0.07%)
Brown Forman (BF.B)49.810.17 (0.34%)
Schied Vineyard (SVIN)900 (0%)

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 $8.22, and a closing price of $8.36 on Jun 22, 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.