American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Willamette Valley Vineyards

WVVI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

WVVI historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of WVVI by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
WVVI Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
WVVI Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
WVVI Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in WVVI holdings by institutional investors

Insider Trading

Quarterly net insider trading by WVVI's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for WVVI

Quiver Logo

No former government officials on record as having lobbied for WVVI

Revolving Door Dashboard
Corporate Lobbying

WVVI Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

WVVI Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
WVVI Income Statement
WVVI Balance Sheet
WVVI Cash Flow
U.S. Patents

New WVVI patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to WVVI from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
WVVI News

Recent insights relating to WVVI

CNBC Recommendations

Recent picks made for WVVI stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in WVVI

WVVI Analyst Ratings

WVVI Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
WVVI Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $WVVI stock a Buy, Sell, or Hold?

  • What is the price target for $WVVI stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

WVVI Top Shareholders
Shareholder
Shares Held
WVVI Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $WVVI stock?

  • Who owns the most shares of $WVVI stock?

  • What funds own $WVVI stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

WVVI Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view WVVI Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About WVVI

Willamette Valley Vineyards Inc produces and sells premium, super-premium, and ultra-premium wines. The grapes are harvested, fermented, and made into wine at the company's Turner winery, and the wines are sold principally under its Willamette Valley Vineyards label and also under the Griffin Creek, Tualatin Estate, Pambrun, Maison Bleue, Natoma, Metis, and Elton labels. It operates under two operating segments, direct sales and distributor sales. Direct sales include retail sales in its tasting room and remote sites, wine club sales, online sales, on-site events, kitchen and catering sales, and other sales made directly to the consumer without the use of an intermediary. Distributor sales include all sales through a third party where prices are given at a wholesale rate.

  • Address Turner, OR
  • Market Cap 9.4 million
  • Employees 299
  • Industrial Classification Beverages

Willamette Valley Vineyards (WVVI) Historical Stock Prices

Willamette Valley Vineyards (WVVI) closed at $1.89 on September 23, 2026. Over the past year its adjusted close ranged from $1.88 to $3.90. Daily prices go back to January 2, 2014, 3,183 trading days in all.

  • 1 month-13.30%
  • 3 months-24.70%
  • Year to date-38.03%
  • 1 year-48.92%
  • 3 years-67.69%
  • 5 years-85.07%
  • Max-69.20%
See every congressional and insider trade on the WVVI price chart

Quiver Premium charts WVVI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 1.96 2.00 1.88 1.89 1.89 7,173
Sep 22, 2026 2.13 2.13 1.96 1.97 1.97 2,764
Sep 21, 2026 2.02 2.04 2.00 2.03 2.03 5,686
Sep 18, 2026 2.03 2.14 1.88 2.14 2.14 21,677
Sep 17, 2026 1.95 2.08 1.90 1.93 1.93 3,361
Sep 16, 2026 1.88 1.94 1.82 1.88 1.88 17,439
Sep 15, 2026 1.90 1.99 1.88 1.89 1.89 6,498
Sep 14, 2026 2.19 2.19 1.89 1.90 1.90 34,022
Sep 11, 2026 2.17 2.17 2.10 2.10 2.10 6,229
Sep 10, 2026 2.08 2.23 2.05 2.18 2.18 6,232
Sep 9, 2026 2.15 2.21 2.05 2.09 2.09 4,511
Sep 8, 2026 2.15 2.18 2.12 2.18 2.18 4,804
Sep 4, 2026 2.26 2.26 2.11 2.23 2.23 7,894
Sep 3, 2026 2.23 2.27 2.15 2.23 2.23 10,091
Sep 2, 2026 2.34 2.34 2.16 2.23 2.23 12,040
Sep 1, 2026 2.28 2.32 2.19 2.32 2.32 9,136
Aug 31, 2026 2.21 2.22 2.13 2.22 2.22 8,246
Aug 28, 2026 2.24 2.24 2.16 2.24 2.24 9,080
Aug 27, 2026 2.25 2.25 2.14 2.21 2.21 8,890
Aug 26, 2026 2.25 2.27 2.03 2.25 2.25 55,866
Aug 25, 2026 2.32 2.35 2.11 2.20 2.20 366,238
Aug 24, 2026 2.20 2.20 2.16 2.18 2.18 6,411
Aug 21, 2026 2.23 2.33 2.16 2.16 2.16 4,069
Aug 20, 2026 2.20 2.31 2.20 2.23 2.23 11,502
Aug 19, 2026 2.27 2.40 2.15 2.24 2.24 15,024
Aug 18, 2026 2.26 2.31 2.20 2.22 2.22 8,270
Aug 17, 2026 2.25 2.31 2.21 2.26 2.26 13,192
Aug 14, 2026 2.41 2.43 2.18 2.30 2.30 71,047
Aug 13, 2026 2.30 2.41 2.30 2.40 2.40 11,903
Aug 12, 2026 2.32 2.33 2.28 2.31 2.31 2,637
Aug 11, 2026 2.35 2.38 2.30 2.30 2.30 2,858
Aug 10, 2026 2.35 2.45 2.30 2.35 2.35 2,747
Aug 7, 2026 2.35 2.50 2.35 2.39 2.39 5,247
Aug 6, 2026 2.50 2.65 2.40 2.40 2.40 8,678
Aug 5, 2026 2.60 2.67 2.54 2.54 2.54 2,055
Aug 4, 2026 2.73 2.75 2.55 2.55 2.55 8,125
Aug 3, 2026 2.55 2.65 2.50 2.54 2.54 3,174
Jul 31, 2026 2.71 2.71 2.50 2.54 2.54 1,837
Jul 30, 2026 2.70 2.75 2.56 2.67 2.67 2,876
Jul 29, 2026 2.70 2.70 2.54 2.54 2.54 2,109
Jul 28, 2026 2.73 2.73 2.70 2.70 2.70 2,188
Jul 27, 2026 2.75 2.77 2.70 2.70 2.70 2,586
Jul 24, 2026 2.70 2.74 2.70 2.70 2.70 1,956
Jul 23, 2026 2.71 2.71 2.70 2.70 2.70 1,789
Jul 22, 2026 2.70 2.80 2.70 2.75 2.75 6,790
Jul 21, 2026 2.79 2.86 2.71 2.74 2.74 3,482
Jul 20, 2026 2.72 2.74 2.72 2.72 2.72 3,589
Jul 17, 2026 2.75 2.90 2.75 2.75 2.75 3,430
Jul 16, 2026 2.75 2.92 2.73 2.73 2.73 8,789
Jul 15, 2026 2.96 2.96 2.70 2.70 2.70 5,034
Jul 14, 2026 2.89 2.95 2.71 2.71 2.71 9,589
Jul 13, 2026 2.91 2.91 2.81 2.82 2.82 9,532
Jul 10, 2026 2.73 2.93 2.72 2.93 2.93 7,845
Jul 9, 2026 2.57 2.77 2.57 2.77 2.77 8,556
Jul 8, 2026 2.70 2.70 2.59 2.62 2.62 9,814
Jul 7, 2026 2.87 2.98 2.60 2.65 2.65 11,425
Jul 6, 2026 2.85 2.85 2.70 2.77 2.77 14,679
Jul 2, 2026 2.73 2.73 2.60 2.66 2.66 13,488
Jul 1, 2026 2.78 2.80 2.70 2.70 2.70 10,060
Jun 30, 2026 2.62 2.62 2.51 2.51 2.51 13,627
Jun 29, 2026 2.24 2.80 2.24 2.56 2.56 86,917
Jun 26, 2026 2.37 2.39 2.19 2.19 2.19 30,241
Jun 25, 2026 2.54 2.54 2.36 2.40 2.40 17,713
Jun 24, 2026 2.62 2.62 2.51 2.51 2.51 7,881
Jun 23, 2026 2.57 2.57 2.50 2.52 2.52 4,388
Jun 22, 2026 2.72 2.72 2.16 2.58 2.58 43,488
Jun 18, 2026 2.69 2.79 2.69 2.79 2.79 7,820
Jun 17, 2026 2.65 2.75 2.65 2.75 2.75 5,896
Jun 16, 2026 2.64 2.80 2.64 2.80 2.80 9,965
Jun 15, 2026 2.60 2.75 2.59 2.67 2.67 2,878
Jun 12, 2026 2.67 2.72 2.61 2.72 2.72 6,291
Jun 11, 2026 2.72 2.72 2.72 2.72 2.72 8,649
Jun 10, 2026 2.67 2.68 2.67 2.68 2.68 5,077
Jun 9, 2026 2.67 2.70 2.67 2.69 2.69 3,755
Jun 8, 2026 2.62 2.71 2.60 2.71 2.71 2,326
Jun 5, 2026 2.72 2.74 2.68 2.68 2.68 1,403
Jun 4, 2026 2.69 2.85 2.68 2.68 2.68 2,925
Jun 3, 2026 2.79 2.79 2.68 2.68 2.68 2,796
Jun 2, 2026 2.79 2.79 2.70 2.71 2.71 2,052
Jun 1, 2026 2.75 2.75 2.75 2.75 2.75 2,503
May 29, 2026 2.67 2.78 2.59 2.70 2.70 3,387
May 28, 2026 2.73 2.73 2.73 2.73 2.73 2,984
May 27, 2026 2.78 2.78 2.67 2.67 2.67 1,247
May 26, 2026 2.79 2.83 2.68 2.72 2.72 3,698
May 22, 2026 2.68 2.83 2.68 2.83 2.83 1,070
May 21, 2026 2.74 2.74 2.67 2.74 2.74 4,450
May 20, 2026 2.69 2.69 2.59 2.59 2.59 4,543
May 19, 2026 2.75 2.89 2.75 2.89 2.89 1,542
May 18, 2026 2.78 2.85 2.77 2.80 2.80 2,187
May 15, 2026 2.78 2.89 2.78 2.80 2.80 1,782
May 14, 2026 2.92 2.92 2.92 2.92 2.92 909
May 13, 2026 2.80 2.95 2.60 2.76 2.76 5,255
May 12, 2026 2.83 2.83 2.65 2.65 2.65 4,710
May 11, 2026 2.94 2.96 2.77 2.77 2.77 7,367
May 8, 2026 2.95 2.95 2.94 2.94 2.94 1,958
May 7, 2026 2.88 2.91 2.85 2.90 2.90 2,417
May 6, 2026 2.72 2.95 2.72 2.81 2.81 2,958
May 5, 2026 2.95 2.95 2.94 2.94 2.94 2,382
May 4, 2026 2.81 2.95 2.70 2.70 2.70 6,383
May 1, 2026 2.73 2.83 2.73 2.76 2.76 2,313
Apr 30, 2026 2.72 2.83 2.72 2.81 2.81 926
Apr 29, 2026 2.83 2.83 2.79 2.79 2.79 1,626
Apr 28, 2026 2.83 2.83 2.83 2.83 2.83 816
Apr 27, 2026 2.82 2.82 2.62 2.67 2.67 2,237
Apr 24, 2026 2.72 2.80 2.70 2.79 2.79 9,522
Apr 23, 2026 2.60 2.75 2.60 2.72 2.72 9,563
Apr 22, 2026 2.57 2.81 2.57 2.72 2.72 3,887
Apr 21, 2026 2.95 2.96 2.70 2.91 2.91 6,110
Apr 20, 2026 2.78 2.86 2.55 2.55 2.55 3,205
Apr 17, 2026 2.68 2.94 2.68 2.78 2.78 6,998
Apr 16, 2026 2.73 2.73 2.65 2.68 2.68 1,460
Apr 15, 2026 2.56 2.65 2.56 2.63 2.63 547
Apr 14, 2026 2.65 2.66 2.60 2.60 2.60 2,153
Apr 13, 2026 2.56 2.56 2.56 2.56 2.56 608
Apr 10, 2026 2.62 2.62 2.50 2.50 2.50 5,841
Apr 9, 2026 2.62 2.67 2.61 2.61 2.61 1,134
Apr 8, 2026 2.71 2.71 2.71 2.71 2.71 1,009
Apr 7, 2026 2.71 2.76 2.71 2.73 2.73 2,282
Apr 6, 2026 2.54 2.65 2.54 2.65 2.65 2,140
Apr 2, 2026 2.54 2.54 2.54 2.54 2.54 644
Apr 1, 2026 2.56 2.66 2.56 2.64 2.64 2,400
Mar 31, 2026 2.60 2.60 2.57 2.57 2.57 1,524
Mar 30, 2026 2.68 2.68 2.54 2.54 2.54 1,547
Mar 27, 2026 2.62 2.62 2.51 2.51 2.51 1,798
Mar 26, 2026 2.51 2.72 2.51 2.54 2.54 3,151
Mar 25, 2026 2.60 2.65 2.52 2.54 2.54 3,232
Mar 24, 2026 2.63 2.63 2.51 2.51 2.51 4,474
Mar 23, 2026 2.64 2.67 2.51 2.65 2.65 3,256
Mar 20, 2026 2.67 2.70 2.50 2.50 2.50 8,016
Mar 19, 2026 2.57 2.69 2.57 2.69 2.69 3,795
Mar 18, 2026 2.55 2.65 2.55 2.63 2.63 2,177
Mar 17, 2026 2.69 2.72 2.56 2.65 2.65 2,926
Mar 16, 2026 2.78 2.78 2.69 2.69 2.69 1,340
Mar 13, 2026 2.65 2.65 2.60 2.60 2.60 1,210
Mar 12, 2026 2.59 2.62 2.59 2.61 2.61 1,370
Mar 11, 2026 2.60 2.73 2.60 2.70 2.70 5,007
Mar 10, 2026 2.64 2.71 2.64 2.71 2.71 1,039
Mar 9, 2026 2.81 2.81 2.71 2.74 2.74 1,011
Mar 6, 2026 2.63 2.71 2.63 2.71 2.71 3,836
Mar 5, 2026 2.67 2.67 2.63 2.63 2.63 1,385
Mar 4, 2026 2.69 2.71 2.62 2.68 2.68 1,990
Mar 3, 2026 2.63 2.82 2.55 2.62 2.62 8,966
Mar 2, 2026 2.73 2.73 2.57 2.60 2.60 4,054
Feb 27, 2026 2.71 2.71 2.52 2.70 2.70 4,048
Feb 26, 2026 2.56 2.74 2.53 2.72 2.72 10,313
Feb 25, 2026 2.64 2.72 2.59 2.71 2.71 3,079
Feb 24, 2026 2.64 2.68 2.64 2.68 2.68 1,294
Feb 23, 2026 2.67 2.67 2.60 2.60 2.60 1,979
Feb 20, 2026 2.70 2.72 2.60 2.67 2.67 6,837
Feb 19, 2026 2.57 2.72 2.55 2.63 2.63 1,625
Feb 18, 2026 2.55 2.69 2.55 2.56 2.56 1,923
Feb 17, 2026 2.60 2.71 2.55 2.58 2.58 5,283
Feb 13, 2026 2.65 2.65 2.58 2.58 2.58 1,048
Feb 12, 2026 2.61 2.61 2.55 2.55 2.55 1,404
Feb 11, 2026 2.63 2.67 2.62 2.63 2.63 1,766
Feb 10, 2026 2.61 2.72 2.61 2.62 2.62 1,287
Feb 9, 2026 2.60 2.74 2.60 2.62 2.62 7,599
Feb 6, 2026 2.75 2.86 2.60 2.60 2.60 3,394
Feb 5, 2026 2.70 2.91 2.65 2.66 2.66 12,997
Feb 4, 2026 2.81 2.81 2.72 2.76 2.76 3,206
Feb 3, 2026 2.83 2.83 2.72 2.79 2.79 6,519
Feb 2, 2026 2.71 2.75 2.66 2.72 2.72 8,349
Jan 30, 2026 2.80 2.89 2.79 2.79 2.79 2,364
Jan 29, 2026 2.78 2.86 2.78 2.83 2.83 4,842
Jan 28, 2026 2.77 2.91 2.70 2.78 2.78 15,879
Jan 27, 2026 2.72 2.81 2.72 2.80 2.80 5,553
Jan 26, 2026 2.72 2.80 2.72 2.80 2.80 2,987
Jan 23, 2026 2.90 2.90 2.75 2.75 2.75 3,409
Jan 22, 2026 2.75 2.83 2.70 2.71 2.71 5,043
Jan 21, 2026 2.93 2.99 2.66 2.66 2.66 10,145
Jan 20, 2026 3.00 3.06 2.91 3.06 3.06 22,255
Jan 16, 2026 2.90 3.02 2.90 2.97 2.97 1,700
Jan 15, 2026 2.94 3.05 2.93 3.00 3.00 3,079
Jan 14, 2026 2.89 2.97 2.77 2.93 2.93 10,883
Jan 13, 2026 2.92 2.93 2.82 2.85 2.85 5,821
Jan 12, 2026 2.91 3.05 2.80 2.91 2.91 12,720
Jan 9, 2026 3.00 3.08 2.88 2.88 2.88 8,250
Jan 8, 2026 3.06 3.06 3.00 3.00 3.00 3,412
Jan 7, 2026 3.09 3.11 3.05 3.05 3.05 1,064
Jan 6, 2026 3.16 3.24 3.09 3.09 3.09 4,916
Jan 5, 2026 3.17 3.22 3.08 3.08 3.08 12,898
Jan 2, 2026 3.09 3.34 3.01 3.17 3.17 4,188
Dec 31, 2025 3.15 3.17 3.00 3.05 3.05 12,928
Dec 30, 2025 3.15 3.15 2.90 3.04 3.04 13,484
Dec 29, 2025 3.06 3.21 2.95 3.03 3.03 28,535
Dec 26, 2025 3.06 3.30 2.94 3.15 3.15 54,203
Dec 24, 2025 2.99 3.13 2.86 3.08 3.08 15,330
Dec 23, 2025 3.00 3.40 3.00 3.06 3.06 38,543
Dec 22, 2025 2.80 3.38 2.80 3.05 3.05 40,909
Dec 19, 2025 2.88 2.88 2.80 2.81 2.81 2,509
Dec 18, 2025 2.92 2.98 2.90 2.90 2.90 6,054
Dec 17, 2025 2.84 2.93 2.84 2.93 2.93 5,878
Dec 16, 2025 2.83 2.91 2.83 2.84 2.84 19,746
Dec 15, 2025 2.95 2.99 2.82 2.82 2.82 3,257
Dec 12, 2025 2.98 3.00 2.81 2.94 2.94 2,007
Dec 11, 2025 2.81 2.99 2.81 2.99 2.99 5,125
Dec 10, 2025 2.91 2.99 2.85 2.85 2.85 6,170
Dec 9, 2025 2.91 3.00 2.91 2.92 2.92 5,621
Dec 8, 2025 2.98 2.99 2.90 2.90 2.90 4,272
Dec 5, 2025 2.93 3.00 2.81 2.85 2.85 14,759
Dec 4, 2025 2.91 3.00 2.71 2.95 2.95 13,854
Dec 3, 2025 2.85 2.95 2.76 2.89 2.89 4,322
Dec 2, 2025 2.92 2.95 2.72 2.85 2.85 12,244
Dec 1, 2025 2.83 2.94 2.80 2.93 2.93 7,623
Nov 28, 2025 2.70 2.70 2.67 2.67 2.67 1,498
Nov 26, 2025 2.72 2.88 2.61 2.70 2.70 6,866
Nov 25, 2025 2.62 2.73 2.61 2.73 2.73 13,015
Nov 24, 2025 2.61 2.61 2.53 2.58 2.58 6,257
Nov 21, 2025 2.60 2.60 2.51 2.59 2.59 13,012
Nov 20, 2025 2.61 2.74 2.50 2.56 2.56 9,037
Nov 19, 2025 2.52 2.78 2.51 2.51 2.51 1,766
Nov 18, 2025 2.60 2.60 2.50 2.52 2.52 9,451
Nov 17, 2025 2.56 2.76 2.56 2.64 2.64 3,266
Nov 14, 2025 2.84 2.84 2.56 2.67 2.67 9,043
Nov 13, 2025 2.58 2.90 2.57 2.76 2.76 9,423
Nov 12, 2025 2.71 2.71 2.50 2.58 2.58 27,514
Nov 11, 2025 2.67 2.70 2.51 2.57 2.57 9,178
Nov 10, 2025 2.83 2.83 2.55 2.62 2.62 55,574
Nov 7, 2025 2.82 2.89 2.75 2.82 2.82 3,418
Nov 6, 2025 2.80 2.95 2.80 2.89 2.89 9,082
Nov 5, 2025 2.91 3.00 2.75 2.82 2.82 20,543
Nov 4, 2025 3.07 3.07 2.95 3.01 3.01 13,669
Nov 3, 2025 3.18 3.39 2.96 3.09 3.09 10,417
Oct 31, 2025 3.51 3.51 2.49 3.15 3.15 123,090
Oct 30, 2025 3.49 3.66 3.44 3.49 3.49 6,054
Oct 29, 2025 3.51 3.74 3.51 3.55 3.55 3,689
Oct 28, 2025 3.53 3.84 3.53 3.55 3.55 5,498
Oct 27, 2025 3.68 3.84 3.64 3.83 3.83 5,398
Oct 24, 2025 3.77 3.83 3.71 3.71 3.71 4,269
Oct 23, 2025 3.80 3.88 3.75 3.75 3.75 14,382
Oct 22, 2025 3.85 4.00 3.85 3.90 3.90 1,797
Oct 21, 2025 3.81 3.97 3.68 3.90 3.90 3,436
Oct 20, 2025 3.83 3.96 3.64 3.80 3.80 9,303
Oct 17, 2025 3.60 3.78 3.60 3.75 3.75 15,610
Oct 16, 2025 3.60 3.72 3.46 3.50 3.50 5,421
Oct 15, 2025 3.49 3.66 3.49 3.60 3.60 5,858
Oct 14, 2025 3.43 3.62 3.41 3.59 3.59 21,662
Oct 13, 2025 3.61 3.64 3.30 3.37 3.37 32,025
Oct 10, 2025 3.50 3.74 3.43 3.74 3.74 7,088
Oct 9, 2025 3.45 3.66 3.41 3.58 3.58 3,564
Oct 8, 2025 3.46 3.67 3.37 3.43 3.43 15,962
Oct 7, 2025 3.61 3.65 3.36 3.63 3.63 13,347
Oct 6, 2025 3.62 3.82 3.45 3.67 3.67 7,039
Oct 3, 2025 3.69 3.69 3.56 3.62 3.62 3,040
Oct 2, 2025 3.65 3.76 3.56 3.69 3.69 2,171
Oct 1, 2025 3.64 3.75 3.58 3.75 3.75 1,446
Sep 30, 2025 3.66 3.68 3.46 3.57 3.57 2,081
Sep 29, 2025 3.62 3.72 3.53 3.66 3.66 2,697
Sep 26, 2025 3.45 3.47 3.40 3.46 3.46 3,779
Sep 25, 2025 3.46 3.67 3.46 3.50 3.50 2,538
Sep 24, 2025 3.74 3.83 3.50 3.52 3.52 16,422
Sep 23, 2025 3.60 3.85 3.59 3.70 3.70 10,385

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Willamette Valley Vineyards Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at WVVI, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation