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

Willamette Valley (NQ: WVVI )

4.430 -0.020 (-0.45%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 26, 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 31, 2005 5.200 6.150 5.200 5.768 75,728 +0.45(+8.42%)
Oct 28, 2005 5.240 5.320 5.090 5.320 5,225 +0.20(+3.91%)
Oct 27, 2005 5.320 5.320 5.050 5.120 15,090 +0.05(+0.99%)
Oct 26, 2005 5.000 5.240 5.000 5.070 8,275 +0.07(+1.40%)
Oct 25, 2005 5.100 5.490 4.950 5.000 24,344 -0.03(-0.60%)
Oct 24, 2005 5.000 5.030 4.900 5.030 11,695 +0.02(+0.40%)
Oct 21, 2005 5.310 5.415 5.000 5.010 30,284 +0.18(+3.73%)
Oct 20, 2005 5.180 5.230 4.820 4.830 9,900 -0.07(-1.43%)
Oct 19, 2005 5.130 5.130 4.760 4.900 7,995 +0.11(+2.30%)
Oct 18, 2005 5.000 5.050 4.780 4.790 15,118 -0.16(-3.23%)
Oct 17, 2005 4.800 4.950 4.800 4.950 9,156 +0.15(+3.13%)
Oct 14, 2005 5.000 5.000 4.532 4.800 7,932 -0.03(-0.62%)
Oct 13, 2005 4.810 4.840 4.751 4.830 2,635 +0.01(+0.21%)
Oct 12, 2005 4.700 5.000 4.440 4.820 46,542 -0.07(-1.43%)
Oct 11, 2005 4.700 5.020 4.700 4.890 11,082 -0.06(-1.21%)
Oct 10, 2005 4.660 4.950 4.660 4.950 10,655 +0.00(+0.00%)
Oct 07, 2005 4.700 5.140 4.540 4.950 18,295 -0.11(-2.24%)
Oct 06, 2005 5.050 5.090 5.000 5.064 36,200 +0.08(+1.68%)
Oct 05, 2005 5.480 5.480 4.900 4.980 25,750 -0.12(-2.35%)
Oct 04, 2005 6.130 6.130 5.100 5.100 22,530 +0.02(+0.39%)
Oct 03, 2005 5.030 5.110 5.030 5.080 34,301 +0.05(+0.99%)
Sep 30, 2005 5.050 5.050 5.000 5.030 1,500 -0.04(-0.79%)
Sep 29, 2005 5.000 5.460 5.000 5.070 10,878 +0.04(+0.80%)
Sep 28, 2005 4.920 5.140 4.910 5.030 10,390 +0.13(+2.65%)
Sep 27, 2005 5.200 5.200 4.570 4.900 22,653 -0.13(-2.58%)
Sep 26, 2005 4.600 5.030 4.290 5.030 63,917 +0.82(+19.48%)
Sep 23, 2005 4.210 4.278 4.190 4.210 4,900 +0.04(+0.96%)
Sep 22, 2005 4.400 4.400 4.110 4.170 8,712 -0.15(-3.47%)
Sep 21, 2005 4.430 4.450 4.320 4.320 5,200 -0.11(-2.48%)
Sep 20, 2005 4.220 4.430 4.120 4.430 19,669 +0.28(+6.75%)
Sep 19, 2005 4.580 4.580 4.150 4.150 32,432 -0.09(-2.12%)
Sep 16, 2005 4.160 4.278 4.100 4.240 4,003 +0.08(+1.92%)
Sep 15, 2005 4.250 4.250 4.100 4.160 4,383 -0.01(-0.24%)
Sep 14, 2005 4.020 4.200 4.020 4.170 7,500 -0.03(-0.71%)
Sep 13, 2005 4.000 4.200 4.000 4.200 21,700 +0.05(+1.20%)
Sep 12, 2005 4.000 4.190 4.000 4.150 9,800 +0.02(+0.48%)
Sep 09, 2005 4.030 4.150 4.030 4.130 2,900 +0.13(+3.25%)
Sep 08, 2005 4.030 4.090 4.000 4.000 1,600 -0.03(-0.74%)
Sep 07, 2005 4.030 4.100 4.030 4.030 4,663 +0.02(+0.50%)
Sep 06, 2005 4.000 4.113 4.000 4.010 1,970 -0.05(-1.23%)
Sep 02, 2005 4.140 4.140 4.060 4.060 600 -0.06(-1.46%)
Sep 01, 2005 4.150 4.210 4.120 4.120 10,836 -0.03(-0.72%)
Aug 31, 2005 4.150 4.150 3.990 4.150 2,146 +0.15(+3.75%)
Aug 30, 2005 4.030 4.040 4.000 4.000 4,400 -0.07(-1.72%)
Aug 29, 2005 4.170 4.170 3.870 4.070 14,072 -0.12(-2.86%)
Aug 26, 2005 4.150 4.200 4.140 4.190 2,400 +0.03(+0.72%)
Aug 25, 2005 4.160 4.160 4.160 4.160 700 -0.02(-0.48%)
Aug 24, 2005 4.400 4.400 4.180 4.180 11,355 -0.21(-4.78%)
Aug 23, 2005 4.260 4.390 4.250 4.390 1,800 -0.01(-0.23%)
Aug 22, 2005 4.650 4.650 4.400 4.400 2,125 +0.19(+4.54%)
Aug 19, 2005 4.210 4.230 4.160 4.209 6,192 +0.07(+1.67%)
Aug 18, 2005 4.100 4.360 4.100 4.140 14,900 -0.31(-6.97%)
Aug 17, 2005 4.450 4.450 4.260 4.450 16,592 +0.07(+1.60%)
Aug 16, 2005 4.690 4.690 4.350 4.380 20,090 +0.03(+0.69%)
Aug 15, 2005 4.250 4.500 3.850 4.350 53,014 +0.54(+14.17%)
Aug 12, 2005 3.750 3.810 3.750 3.810 3,025 +0.05(+1.33%)
Aug 11, 2005 3.830 3.880 3.760 3.760 25,161 -0.07(-1.83%)
Aug 10, 2005 3.830 3.830 3.830 3.830 2,470 +0.04(+1.06%)
Aug 09, 2005 3.790 3.790 3.790 3.790 950 +0.01(+0.26%)
Aug 08, 2005 3.780 3.830 3.780 3.780 2,100 +0.03(+0.80%)
Aug 05, 2005 3.790 3.830 3.728 3.750 3,571 -0.04(-1.03%)
Aug 04, 2005 3.670 3.790 3.670 3.789 960 -0.00(-0.03%)
Aug 03, 2005 3.790 3.858 3.790 3.790 6,624 -0.03(-0.76%)
Aug 02, 2005 3.650 3.819 3.650 3.819 1,447 +0.06(+1.57%)
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.