Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willamette Valley (NQ: WVVI )

4.177 +0.077 (+1.88%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 5.910 5.910 5.660 5.900 1,384 -0.02(-0.34%)
Jan 30, 2008 5.850 5.940 5.620 5.920 3,574 +0.07(+1.20%)
Jan 29, 2008 5.840 5.850 5.840 5.850 470 +0.05(+0.86%)
Jan 28, 2008 5.800 5.800 5.800 5.800 432 -0.03(-0.51%)
Jan 25, 2008 5.660 5.850 5.660 5.830 1,782 -0.07(-1.18%)
Jan 24, 2008 5.900 5.900 5.900 5.900 100 +0.03(+0.51%)
Jan 23, 2008 5.740 5.870 5.620 5.870 8,715 +0.03(+0.44%)
Jan 22, 2008 5.860 5.900 5.700 5.844 3,135 -0.07(-1.11%)
Jan 21, 2008 5.868 5.910 5.620 5.910 1,300 +0.00(+0.00%)
Jan 18, 2008 5.868 5.910 5.620 5.910 1,300 +0.13(+2.25%)
Jan 17, 2008 5.920 5.920 5.700 5.780 2,835 -0.05(-0.86%)
Jan 16, 2008 5.690 5.830 5.610 5.830 2,750 +0.08(+1.39%)
Jan 15, 2008 5.800 5.930 5.700 5.750 9,945 -0.03(-0.52%)
Jan 14, 2008 5.800 5.940 5.780 5.780 8,735 -0.08(-1.37%)
Jan 11, 2008 5.780 5.940 5.780 5.860 4,825 -0.00(-0.00%)
Jan 10, 2008 5.950 5.950 5.760 5.860 2,332 -0.02(-0.34%)
Jan 09, 2008 5.800 6.000 5.800 5.880 6,200 -0.12(-2.00%)
Jan 08, 2008 6.000 6.000 6.000 6.000 200 -0.01(-0.17%)
Jan 07, 2008 6.000 6.030 5.880 6.010 6,409 -0.05(-0.83%)
Jan 04, 2008 6.290 6.300 6.060 6.060 16,080 -0.18(-2.88%)
Jan 03, 2008 6.430 6.430 6.232 6.240 3,800 +0.06(+0.97%)
Jan 02, 2008 6.500 6.500 6.110 6.180 2,904 -0.27(-4.19%)
Jan 01, 2008 6.270 6.450 6.250 6.450 3,604 +0.00(+0.00%)
Dec 31, 2007 6.270 6.450 6.250 6.450 3,604 +0.25(+4.03%)
Dec 28, 2007 5.920 6.200 5.920 6.200 5,670 +0.30(+5.08%)
Dec 27, 2007 5.940 5.950 5.810 5.900 7,495 -0.04(-0.66%)
Dec 26, 2007 5.900 5.940 5.900 5.939 1,798 +0.01(+0.15%)
Dec 24, 2007 5.800 5.930 5.800 5.930 4,850 +0.03(+0.51%)
Dec 21, 2007 5.930 5.930 5.900 5.900 1,000 +0.01(+0.17%)
Dec 20, 2007 5.730 5.920 5.730 5.890 3,600 +0.01(+0.17%)
Dec 19, 2007 6.000 6.000 5.740 5.880 26,520 -0.22(-3.60%)
Dec 18, 2007 6.110 6.110 6.010 6.100 700 -0.04(-0.65%)
Dec 17, 2007 6.070 6.200 6.020 6.140 1,522 -0.03(-0.49%)
Dec 14, 2007 6.200 6.300 6.010 6.170 8,955 -0.07(-1.12%)
Dec 13, 2007 6.150 6.240 6.150 6.240 1,670 +0.01(+0.16%)
Dec 12, 2007 6.080 6.230 5.950 6.230 9,705 +0.11(+1.80%)
Dec 11, 2007 6.190 6.190 6.110 6.120 8,200 +0.02(+0.33%)
Dec 10, 2007 6.100 6.110 6.090 6.100 8,400 -0.19(-3.02%)
Dec 07, 2007 6.370 6.430 6.020 6.290 7,500 +0.00(+0.00%)
Dec 06, 2007 6.150 6.350 5.995 6.290 9,522 +0.03(+0.48%)
Dec 05, 2007 6.280 6.280 6.160 6.260 1,542 -0.09(-1.42%)
Dec 04, 2007 6.450 6.450 6.350 6.350 4,041 -0.08(-1.24%)
Dec 03, 2007 6.370 6.430 6.360 6.430 1,778 -0.07(-1.08%)
Nov 30, 2007 6.260 6.500 6.260 6.500 13,274 +0.27(+4.33%)
Nov 29, 2007 6.050 6.230 6.050 6.230 6,547 +0.18(+2.98%)
Nov 28, 2007 5.860 6.150 5.860 6.050 10,500 +0.11(+1.85%)
Nov 27, 2007 6.170 6.390 5.790 5.940 30,528 -0.36(-5.71%)
Nov 26, 2007 6.170 6.380 6.170 6.300 2,100 +0.01(+0.16%)
Nov 23, 2007 6.410 6.410 6.280 6.290 2,250 -0.16(-2.48%)
Nov 21, 2007 6.240 6.500 6.100 6.450 2,704 +0.01(+0.15%)
Nov 20, 2007 6.000 6.500 6.000 6.441 3,044 +0.10(+1.59%)
Nov 19, 2007 6.210 6.390 6.040 6.340 9,020 +0.05(+0.79%)
Nov 16, 2007 6.010 6.490 6.000 6.290 13,251 -0.09(-1.41%)
Nov 15, 2007 6.280 6.390 6.250 6.380 15,765 +0.55(+9.43%)
Nov 14, 2007 5.850 5.880 5.720 5.830 5,008 +0.13(+2.28%)
Nov 13, 2007 5.370 5.870 5.260 5.700 10,001 +0.50(+9.62%)
Nov 12, 2007 5.370 5.370 5.200 5.200 22,906 -0.20(-3.70%)
Nov 09, 2007 5.220 5.600 5.200 5.400 5,800 +0.07(+1.31%)
Nov 08, 2007 5.200 5.350 5.200 5.330 38,900 +0.12(+2.30%)
Nov 07, 2007 5.270 5.270 5.210 5.210 844 -0.05(-0.95%)
Nov 06, 2007 5.220 5.260 5.120 5.260 5,487 +0.06(+1.15%)
Nov 05, 2007 5.080 5.250 5.080 5.200 16,167 -0.16(-2.99%)
Nov 02, 2007 5.840 5.840 5.230 5.360 19,121 -0.40(-6.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.