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

Willamette Valley (NQ: WVVI )

4.100 +0.030 (+0.73%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 23, 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 (%)
Oct 30, 2009 3.700 3.700 3.700 3.700 1,400 -0.08(-2.12%)
Oct 29, 2009 3.850 3.850 3.780 3.780 390 -0.06(-1.56%)
Oct 27, 2009 3.840 3.840 3.840 3.840 0 +0.15(+4.07%)
Oct 26, 2009 3.690 3.690 3.690 3.690 200 -0.06(-1.60%)
Oct 23, 2009 3.750 3.750 3.750 3.750 400 +0.05(+1.35%)
Oct 22, 2009 3.700 3.700 3.700 3.700 585 +0.00(+0.00%)
Oct 21, 2009 3.700 3.700 3.700 3.700 1,080 -0.14(-3.64%)
Oct 20, 2009 3.620 3.840 3.620 3.840 1,020 +0.21(+5.89%)
Oct 19, 2009 3.840 3.850 3.626 3.626 1,990 -0.12(-3.31%)
Oct 16, 2009 3.850 3.850 3.750 3.750 2,583 -0.10(-2.53%)
Oct 15, 2009 3.940 3.940 3.820 3.848 8,382 +0.01(+0.19%)
Oct 14, 2009 3.810 3.840 3.810 3.840 250 -0.21(-5.18%)
Oct 12, 2009 4.050 4.050 4.050 4.050 1,700 +0.10(+2.53%)
Oct 09, 2009 3.970 3.970 3.950 3.950 500 -0.02(-0.50%)
Oct 08, 2009 3.860 3.970 3.850 3.970 6,757 +0.10(+2.45%)
Oct 07, 2009 3.950 3.950 3.860 3.875 1,700 -0.08(-2.06%)
Oct 06, 2009 4.220 4.220 3.950 3.957 1,300 -0.09(-2.31%)
Oct 05, 2009 4.020 4.050 3.894 4.050 1,500 +0.19(+4.92%)
Oct 02, 2009 3.855 3.860 3.850 3.860 600 -0.28(-6.76%)
Oct 01, 2009 4.010 4.150 3.800 4.140 608 -0.01(-0.24%)
Sep 30, 2009 3.980 4.150 3.980 4.150 592 -0.04(-0.95%)
Sep 29, 2009 4.010 4.190 3.800 4.190 1,510 +0.19(+4.75%)
Sep 28, 2009 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Sep 25, 2009 4.008 4.008 4.000 4.000 1,080 +0.00(+0.00%)
Sep 24, 2009 4.000 4.000 4.000 4.000 1,400 +0.00(+0.00%)
Sep 23, 2009 4.000 4.090 3.951 4.000 3,177 +0.04(+1.14%)
Sep 22, 2009 3.955 3.955 3.955 3.955 300 -0.04(-1.12%)
Sep 21, 2009 3.900 4.000 3.900 4.000 3,119 +0.11(+2.83%)
Sep 18, 2009 3.950 3.950 3.750 3.890 3,520 -0.10(-2.51%)
Sep 17, 2009 3.700 3.990 3.700 3.990 308 +0.30(+8.16%)
Sep 15, 2009 3.550 3.689 3.689 3.689 2,200 +0.05(+1.35%)
Sep 14, 2009 3.550 3.640 3.550 3.640 6,432 +0.14(+4.00%)
Sep 10, 2009 3.720 3.500 3.500 3.500 2,700 -0.21(-5.63%)
Sep 09, 2009 3.730 3.730 3.650 3.709 850 -0.06(-1.62%)
Sep 04, 2009 3.510 3.770 3.770 3.770 2,200 +0.08(+2.17%)
Sep 03, 2009 3.800 3.800 3.520 3.690 900 -0.25(-6.35%)
Sep 01, 2009 3.940 3.940 3.940 3.940 0 +0.14(+3.68%)
Aug 31, 2009 4.000 4.000 3.790 3.800 560 +0.01(+0.26%)
Aug 28, 2009 3.790 3.790 3.790 3.790 220 -0.19(-4.77%)
Aug 27, 2009 4.000 4.000 3.980 3.980 225 -0.02(-0.50%)
Aug 26, 2009 3.950 4.000 3.908 4.000 600 +0.10(+2.56%)
Aug 25, 2009 3.830 3.910 3.560 3.900 2,298 -0.09(-2.26%)
Aug 24, 2009 3.760 3.990 3.250 3.990 7,074 +0.24(+6.40%)
Aug 21, 2009 3.990 3.990 3.750 3.750 775 -0.21(-5.30%)
Aug 20, 2009 3.780 3.980 3.700 3.960 8,477 +0.26(+7.03%)
Aug 18, 2009 3.500 3.700 3.500 3.700 1,000 +0.18(+4.99%)
Aug 17, 2009 3.652 3.690 3.480 3.524 2,603 -0.08(-2.11%)
Aug 14, 2009 3.590 3.600 3.590 3.600 5,558 +0.10(+2.86%)
Aug 13, 2009 3.500 3.500 3.490 3.500 2,661 -0.09(-2.56%)
Aug 12, 2009 3.590 3.592 3.500 3.592 1,630 +0.09(+2.63%)
Aug 11, 2009 3.500 3.509 3.500 3.500 900 -0.21(-5.66%)
Aug 10, 2009 3.720 3.720 3.300 3.710 1,745 +0.55(+17.41%)
Aug 07, 2009 3.410 3.500 3.160 3.160 3,568 -0.24(-7.06%)
Aug 05, 2009 3.500 3.400 3.400 3.400 3,800 -0.30(-8.11%)
Aug 04, 2009 3.400 3.740 3.400 3.700 4,092 +0.20(+5.71%)
Aug 03, 2009 3.440 3.500 3.400 3.500 1,237 +0.10(+2.94%)
Jul 31, 2009 3.400 3.490 3.400 3.400 1,000 +0.00(+0.00%)
Jul 29, 2009 3.450 3.400 3.400 3.400 2,600 +0.04(+1.28%)
Jul 28, 2009 3.400 3.500 3.357 3.357 1,100 +0.06(+1.73%)
Jul 24, 2009 3.300 3.300 3.300 3.300 0 +0.15(+4.76%)
Jul 23, 2009 3.255 3.500 3.150 3.150 1,733 +0.04(+1.45%)
Jul 22, 2009 3.495 3.600 3.070 3.105 6,690 -0.04(-1.43%)
Jul 21, 2009 3.160 3.590 3.013 3.150 2,100 -0.60(-16.00%)
Jul 20, 2009 3.100 3.750 3.100 3.750 450 +0.75(+24.89%)
Jul 17, 2009 3.600 3.600 3.003 3.003 2,486 -0.69(-18.63%)
Jul 16, 2009 3.690 3.690 3.690 3.690 200 +0.19(+5.43%)
Jul 15, 2009 3.500 3.500 3.500 3.500 200 +0.14(+4.04%)
Jul 13, 2009 2.800 3.364 3.364 3.364 1,200 -0.14(-3.89%)
Jul 10, 2009 3.445 3.500 2.825 3.500 975 +0.40(+12.90%)
Jul 09, 2009 3.100 3.250 2.660 3.100 3,700 -0.02(-0.80%)
Jul 08, 2009 3.125 3.125 3.125 3.125 250 +0.12(+3.82%)
Jul 07, 2009 3.300 3.300 3.010 3.010 2,594 -0.28(-8.51%)
Jul 06, 2009 3.150 3.290 3.150 3.290 250 +0.08(+2.36%)
Jul 02, 2009 3.214 3.214 3.214 3.214 100 -0.44(-11.94%)
Jun 29, 2009 2.950 3.650 3.650 3.650 3,100 +0.16(+4.58%)
Jun 26, 2009 3.500 3.500 3.490 3.490 300 -0.11(-3.06%)
Jun 25, 2009 3.500 3.700 3.300 3.600 638 +0.06(+1.69%)
Jun 24, 2009 3.540 3.540 3.540 3.540 1,316 -0.16(-4.32%)
Jun 23, 2009 3.666 3.700 3.666 3.700 200 +0.10(+2.78%)
Jun 19, 2009 3.600 3.600 3.600 3.600 200 +0.05(+1.41%)
Jun 17, 2009 3.550 3.550 3.550 3.550 300 -0.15(-4.05%)
Jun 16, 2009 3.520 3.700 3.520 3.700 1,087 -0.02(-0.54%)
Jun 11, 2009 3.940 3.940 3.634 3.720 1,300 +0.15(+4.20%)
Jun 10, 2009 3.550 3.940 3.550 3.570 482 +0.12(+3.48%)
Jun 08, 2009 3.400 3.450 3.450 3.450 800 -0.06(-1.71%)
Jun 05, 2009 3.510 3.510 3.510 3.510 100 -0.28(-7.39%)
Jun 04, 2009 3.616 4.000 3.616 3.790 2,200 +0.54(+16.62%)
Jun 03, 2009 3.520 3.520 3.250 3.250 2,600 -0.27(-7.67%)
Jun 02, 2009 3.520 3.520 3.520 3.520 200 -0.01(-0.16%)
Jun 01, 2009 3.650 3.650 3.526 3.526 200 -0.04(-1.24%)
May 29, 2009 3.650 3.650 3.570 3.570 1,262 -0.03(-0.84%)
May 28, 2009 3.100 3.600 3.100 3.600 952 -0.27(-6.98%)
May 27, 2009 3.870 3.870 3.870 3.870 100 -0.29(-6.97%)
May 26, 2009 4.200 4.200 4.160 4.160 500 +0.04(+0.97%)
May 22, 2009 4.000 4.120 4.000 4.120 1,700 +0.12(+3.00%)
May 21, 2009 4.090 4.090 4.000 4.000 1,132 +0.10(+2.43%)
May 20, 2009 3.650 3.930 3.650 3.905 5,022 +0.25(+6.99%)
May 19, 2009 3.600 3.650 3.590 3.650 1,292 +0.06(+1.67%)
May 18, 2009 3.300 3.590 3.300 3.590 6,826 +0.29(+8.79%)
May 15, 2009 3.350 3.441 3.300 3.300 11,684 -0.04(-1.20%)
May 14, 2009 3.340 3.340 3.340 3.340 100 +0.24(+7.74%)
May 12, 2009 3.100 3.100 3.100 3.100 0 -0.05(-1.59%)
May 11, 2009 3.100 3.150 3.100 3.150 913 -0.15(-4.55%)
May 08, 2009 3.300 3.300 3.300 3.300 100 +0.15(+4.76%)
May 07, 2009 3.350 3.350 3.150 3.150 1,545 +0.00(+0.00%)
May 06, 2009 3.300 3.320 3.150 3.150 720 -0.17(-5.12%)
May 05, 2009 3.000 3.320 3.000 3.320 2,569 +0.32(+10.67%)
May 04, 2009 3.000 3.000 3.000 3.000 100 -0.30(-9.09%)
May 01, 2009 3.300 3.300 3.300 3.300 100 +0.28(+9.38%)
Apr 30, 2009 3.000 3.017 3.000 3.017 500 -0.20(-6.30%)
Apr 29, 2009 3.220 3.220 3.220 3.220 161 -0.03(-0.92%)
Apr 28, 2009 3.370 3.370 3.250 3.250 300 -0.05(-1.52%)
Apr 24, 2009 3.300 3.300 3.300 3.300 0 +0.20(+6.45%)
Apr 22, 2009 3.110 3.100 3.100 3.100 1,200 +0.06(+2.04%)
Apr 20, 2009 3.038 3.038 3.038 3.038 0 -0.06(-2.00%)
Apr 17, 2009 2.500 3.365 2.500 3.100 2,200 -0.10(-3.13%)
Apr 16, 2009 3.000 3.200 3.000 3.200 2,551 -0.04(-1.23%)
Apr 15, 2009 3.000 3.250 3.000 3.240 2,931 -0.01(-0.31%)
Apr 14, 2009 3.400 3.400 2.900 3.250 11,350 +0.50(+18.18%)
Apr 13, 2009 2.550 2.880 2.500 2.750 7,108 +0.23(+9.13%)
Apr 09, 2009 2.520 2.520 2.520 2.520 214 +0.00(+0.00%)
Apr 08, 2009 2.500 2.520 2.500 2.520 4,919 +0.00(+0.00%)
Apr 03, 2009 2.330 2.520 2.520 2.520 1,500 +0.06(+2.44%)
Apr 02, 2009 2.300 2.460 2.300 2.460 1,722 +0.15(+6.31%)
Apr 01, 2009 2.280 2.314 2.280 2.314 900 -0.09(-3.58%)
Mar 31, 2009 2.455 2.460 2.400 2.400 719 +0.12(+5.26%)
Mar 30, 2009 2.310 2.310 2.250 2.280 1,673 -0.20(-8.06%)
Mar 26, 2009 2.480 2.480 2.480 2.480 390 -0.07(-2.75%)
Mar 25, 2009 2.330 2.550 2.330 2.550 800 +0.36(+16.44%)
Mar 24, 2009 2.190 2.190 2.190 2.190 500 -0.13(-5.60%)
Mar 23, 2009 2.220 2.550 2.030 2.320 6,128 -0.22(-8.66%)
Mar 20, 2009 2.300 2.540 2.300 2.540 1,100 +0.19(+8.09%)
Mar 19, 2009 2.120 2.367 2.350 2.350 1,090 -0.18(-7.11%)
Mar 18, 2009 2.120 2.530 2.110 2.530 9,346 +0.41(+19.34%)
Mar 17, 2009 2.350 2.350 2.120 2.120 2,540 -0.23(-9.79%)
Mar 16, 2009 2.350 2.350 2.340 2.350 876 -0.01(-0.26%)
Mar 13, 2009 2.356 2.356 2.356 2.356 263 +0.17(+7.58%)
Mar 12, 2009 2.190 2.190 2.190 2.190 2,000 -0.06(-2.66%)
Mar 11, 2009 2.256 2.256 2.250 2.250 405 -0.12(-5.12%)
Mar 10, 2009 2.372 2.372 2.372 2.372 200 +0.18(+8.29%)
Mar 09, 2009 2.150 2.392 2.150 2.190 2,400 +0.00(+0.00%)
Mar 06, 2009 2.220 2.220 2.140 2.190 2,040 -0.22(-9.13%)
Mar 05, 2009 2.410 2.410 2.410 2.410 1,000 +0.00(+0.00%)
Mar 04, 2009 2.420 2.420 2.290 2.410 2,000 +0.21(+9.54%)
Mar 02, 2009 2.200 2.240 2.200 2.200 500 -0.10(-4.34%)
Feb 27, 2009 2.310 2.310 2.300 2.300 500 +0.11(+5.02%)
Feb 26, 2009 2.172 2.210 2.172 2.190 1,805 -0.10(-4.37%)
Feb 25, 2009 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Feb 24, 2009 2.290 2.290 2.290 2.290 100 +0.08(+3.62%)
Feb 23, 2009 2.210 2.210 2.210 2.210 600 -0.00(-0.22%)
Feb 20, 2009 2.440 2.440 2.215 2.215 1,713 -0.04(-1.57%)
Feb 19, 2009 2.250 2.440 2.250 2.250 8,843 -0.24(-9.64%)
Feb 18, 2009 2.194 2.490 2.100 2.490 12,370 -0.01(-0.40%)
Feb 17, 2009 2.500 2.500 2.500 2.500 820 +0.26(+11.61%)
Feb 13, 2009 2.200 2.510 2.200 2.240 8,562 +0.04(+1.82%)
Feb 12, 2009 2.250 2.448 2.200 2.200 1,237 +0.00(+0.00%)
Feb 11, 2009 2.250 2.509 2.200 2.200 8,300 -0.03(-1.35%)
Feb 10, 2009 2.530 2.530 2.210 2.230 5,254 -0.04(-1.76%)
Feb 09, 2009 2.330 2.330 2.200 2.270 3,350 -0.22(-8.84%)
Feb 06, 2009 2.490 2.500 2.330 2.490 2,550 +0.00(+0.00%)
Feb 05, 2009 2.250 2.490 2.250 2.490 8,235 +0.09(+3.75%)
Feb 04, 2009 2.400 2.400 2.400 2.400 1,000 +0.05(+2.13%)
Feb 02, 2009 2.410 2.350 2.350 2.350 6,100 -0.05(-2.09%)
Jan 30, 2009 2.770 2.770 2.390 2.400 7,600 -0.44(-15.49%)
Jan 29, 2009 2.400 2.840 2.400 2.840 800 +0.27(+10.51%)
Jan 28, 2009 2.630 2.630 2.510 2.570 2,700 +0.00(+0.00%)
Jan 27, 2009 2.530 2.570 2.530 2.570 1,300 -0.11(-4.10%)
Jan 26, 2009 2.630 2.680 2.630 2.680 1,870 +0.17(+6.77%)
Jan 23, 2009 2.510 2.510 2.510 2.510 1,000 -0.14(-5.28%)
Jan 22, 2009 2.490 2.659 2.440 2.650 1,880 +0.25(+10.41%)
Jan 21, 2009 2.410 2.410 2.400 2.400 2,510 -0.45(-15.92%)
Jan 20, 2009 2.860 2.860 2.854 2.854 300 +0.29(+11.50%)
Jan 16, 2009 2.750 2.750 2.560 2.560 1,400 -0.31(-10.93%)
Jan 15, 2009 2.570 2.874 2.570 2.874 3,003 -0.02(-0.55%)
Jan 14, 2009 2.940 2.940 2.640 2.890 3,680 +0.32(+12.45%)
Jan 13, 2009 2.610 2.914 2.570 2.570 3,381 +0.00(+0.00%)
Jan 12, 2009 2.650 2.655 2.570 2.570 3,078 -0.13(-4.81%)
Jan 09, 2009 3.490 3.490 2.700 2.700 6,870 -0.10(-3.57%)
Jan 08, 2009 2.840 3.380 2.560 2.800 5,148 -0.43(-13.31%)
Jan 07, 2009 2.520 3.600 2.520 3.230 2,220 -0.27(-7.71%)
Jan 06, 2009 2.990 3.500 2.990 3.500 1,000 +0.65(+22.81%)
Jan 05, 2009 3.480 3.480 2.850 2.850 2,325 -0.20(-6.56%)
Jan 02, 2009 3.050 3.050 3.050 3.050 293 +0.07(+2.35%)
Dec 31, 2008 2.500 3.150 2.350 2.980 4,630 +0.63(+26.80%)
Dec 30, 2008 2.930 2.930 2.350 2.350 2,895 -0.15(-6.00%)
Dec 29, 2008 2.530 2.800 2.500 2.500 2,500 -0.41(-14.09%)
Dec 26, 2008 3.230 3.230 2.910 2.910 300 -0.09(-3.00%)
Dec 24, 2008 2.500 3.090 2.500 3.000 0 +0.00(+0.00%)
Dec 23, 2008 2.500 3.090 2.500 3.000 5,040 +0.29(+10.70%)
Dec 22, 2008 2.750 2.750 2.650 2.710 1,250 +0.02(+0.74%)
Dec 19, 2008 2.560 2.750 2.560 2.690 2,129 -0.24(-8.15%)
Dec 18, 2008 3.140 3.140 2.929 2.929 1,000 -0.02(-0.72%)
Dec 17, 2008 2.950 2.950 2.950 2.950 483 -0.06(-1.99%)
Dec 16, 2008 2.830 3.010 2.800 3.010 300 +0.01(+0.33%)
Dec 15, 2008 3.600 3.678 3.000 3.000 1,247 -0.25(-7.69%)
Dec 12, 2008 2.810 3.282 2.810 3.250 1,753 +0.66(+25.48%)
Dec 11, 2008 2.740 2.750 2.590 2.590 3,355 -0.36(-12.20%)
Dec 10, 2008 3.210 3.220 2.950 2.950 1,548 -0.14(-4.53%)
Dec 09, 2008 3.020 3.200 3.020 3.090 1,651 +0.24(+8.42%)
Dec 08, 2008 2.820 3.075 2.600 2.850 1,878 -0.35(-10.94%)
Dec 05, 2008 2.660 3.200 2.660 3.200 1,472 +0.36(+12.68%)
Dec 04, 2008 2.940 3.100 2.840 2.840 1,482 +0.09(+3.27%)
Dec 03, 2008 2.750 3.400 2.750 2.750 5,028 -0.45(-14.06%)
Dec 02, 2008 3.200 3.200 3.090 3.200 1,230 +0.16(+5.26%)
Dec 01, 2008 3.250 3.250 3.040 3.040 1,100 -0.15(-4.70%)
Nov 28, 2008 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Nov 26, 2008 2.800 3.240 2.800 3.190 2,000 +0.18(+5.98%)
Nov 25, 2008 2.950 3.010 2.950 3.010 656 +0.25(+9.06%)
Nov 24, 2008 3.250 3.500 2.660 2.760 11,016 -0.44(-13.88%)
Nov 21, 2008 1.900 3.205 1.900 3.205 28,534 +1.33(+70.48%)
Nov 20, 2008 3.090 3.500 1.880 1.880 31,300 -1.42(-43.03%)
Nov 19, 2008 3.600 3.600 2.890 3.300 60,300 -0.23(-6.44%)
Nov 18, 2008 3.580 3.586 2.852 3.527 1,895 +0.03(+0.77%)
Nov 17, 2008 3.522 3.570 3.500 3.500 2,455 -0.30(-7.89%)
Nov 14, 2008 3.990 3.990 3.800 3.800 1,300 -0.10(-2.57%)
Nov 13, 2008 3.750 3.965 3.230 3.900 7,824 -0.07(-1.76%)
Nov 12, 2008 3.620 3.970 3.440 3.970 14,076 -0.06(-1.49%)
Nov 11, 2008 3.720 4.030 3.400 4.030 3,169 +0.01(+0.25%)
Nov 10, 2008 3.790 4.020 3.720 4.020 670 +0.00(+0.00%)
Nov 07, 2008 4.000 4.110 3.630 4.020 1,800 -0.00(-0.07%)
Nov 06, 2008 4.040 4.040 3.500 4.023 1,658 -0.02(-0.42%)
Nov 05, 2008 4.060 4.060 4.040 4.040 600 +0.02(+0.50%)
Nov 04, 2008 4.030 4.056 3.517 4.020 6,997 -0.11(-2.66%)
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.