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

Willamette Valley (NQ: WVVI )

4.250 +0.059 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2017 8.680 8.680 8.593 8.593 395 -0.01(-0.09%)
Oct 30, 2017 8.680 8.680 8.402 8.600 3,686 -0.06(-0.69%)
Oct 27, 2017 8.730 8.730 8.595 8.660 2,249 -0.02(-0.23%)
Oct 26, 2017 8.700 8.770 8.561 8.680 7,280 +0.05(+0.58%)
Oct 25, 2017 8.580 8.725 8.520 8.630 5,006 -0.02(-0.23%)
Oct 24, 2017 8.640 8.790 8.610 8.650 3,124 -0.00(-0.03%)
Oct 23, 2017 8.650 8.727 8.650 8.652 3,221 +0.02(+0.26%)
Oct 20, 2017 8.840 8.840 8.520 8.630 13,939 -0.19(-2.15%)
Oct 19, 2017 8.850 8.850 8.680 8.820 7,888 +0.05(+0.57%)
Oct 18, 2017 8.730 8.860 8.700 8.770 16,576 +0.10(+1.15%)
Oct 17, 2017 8.540 8.770 8.500 8.670 27,643 +0.16(+1.88%)
Oct 16, 2017 8.600 8.600 8.430 8.510 9,761 -0.01(-0.12%)
Oct 13, 2017 8.550 8.715 8.470 8.520 20,181 +0.01(+0.12%)
Oct 12, 2017 8.410 8.739 8.390 8.510 23,546 +0.17(+2.04%)
Oct 11, 2017 8.150 8.656 8.000 8.340 41,742 +0.20(+2.46%)
Oct 10, 2017 8.000 8.150 7.942 8.140 16,135 +0.15(+1.88%)
Oct 09, 2017 7.970 8.000 7.935 7.990 11,627 +0.03(+0.35%)
Oct 06, 2017 8.000 8.000 7.900 7.962 3,517 +0.01(+0.15%)
Oct 05, 2017 7.950 7.990 7.950 7.950 6,134 +0.01(+0.17%)
Oct 04, 2017 7.888 7.980 7.888 7.937 5,041 +0.03(+0.34%)
Oct 03, 2017 7.870 7.980 7.860 7.910 15,952 -0.09(-1.12%)
Oct 02, 2017 7.875 8.000 7.875 8.000 11,221 +0.09(+1.14%)
Sep 29, 2017 7.900 7.930 7.870 7.910 7,207 +0.01(+0.13%)
Sep 28, 2017 7.922 7.950 7.900 7.900 2,110 -0.08(-1.00%)
Sep 27, 2017 7.883 7.980 7.870 7.980 28,023 +0.11(+1.40%)
Sep 26, 2017 7.900 7.900 7.860 7.870 1,723 +0.02(+0.25%)
Sep 25, 2017 7.870 7.870 7.812 7.850 7,690 -0.02(-0.25%)
Sep 22, 2017 7.850 7.874 7.850 7.870 3,629 -0.01(-0.13%)
Sep 21, 2017 7.850 7.880 7.850 7.880 1,514 +0.01(+0.19%)
Sep 20, 2017 7.850 7.880 7.850 7.865 873 -0.00(-0.06%)
Sep 19, 2017 7.850 7.870 7.850 7.870 1,391 +0.01(+0.12%)
Sep 18, 2017 7.890 7.900 7.850 7.861 2,030 +0.00(+0.01%)
Sep 15, 2017 7.890 7.890 7.850 7.860 10,235 -0.03(-0.38%)
Sep 14, 2017 7.870 7.900 7.870 7.890 5,974 +0.01(+0.19%)
Sep 13, 2017 7.881 7.900 7.875 7.875 874 -0.02(-0.27%)
Sep 12, 2017 7.910 7.910 7.893 7.896 1,959 -0.00(-0.05%)
Sep 11, 2017 7.910 7.910 7.880 7.900 13,675 +0.00(+0.00%)
Sep 08, 2017 7.900 7.910 7.875 7.900 9,350 +0.00(+0.00%)
Sep 07, 2017 7.900 7.930 7.895 7.900 11,716 +0.00(+0.00%)
Sep 06, 2017 7.900 7.910 7.890 7.900 7,538 -0.00(-0.00%)
Sep 05, 2017 7.900 7.910 7.862 7.900 7,993 -0.00(-0.03%)
Sep 01, 2017 7.900 7.920 7.860 7.902 22,371 +0.09(+1.18%)
Aug 31, 2017 7.880 7.920 7.810 7.810 22,994 -0.10(-1.26%)
Aug 30, 2017 8.010 8.010 7.910 7.910 17,872 -0.09(-1.12%)
Aug 29, 2017 7.957 8.010 7.957 8.000 4,002 +0.09(+1.14%)
Aug 28, 2017 7.940 8.010 7.910 7.910 3,046 -0.10(-1.25%)
Aug 25, 2017 8.010 8.030 8.000 8.010 9,151 +0.00(+0.00%)
Aug 24, 2017 7.980 8.010 7.937 8.010 2,905 +0.01(+0.12%)
Aug 23, 2017 8.030 8.030 7.900 8.000 11,277 -0.02(-0.28%)
Aug 22, 2017 8.000 8.050 7.970 8.022 4,996 -0.03(-0.34%)
Aug 21, 2017 8.010 8.050 8.010 8.050 1,023 -0.04(-0.49%)
Aug 18, 2017 8.140 8.150 8.041 8.090 8,929 -0.06(-0.74%)
Aug 17, 2017 8.010 8.160 8.010 8.150 15,822 +0.03(+0.43%)
Aug 16, 2017 8.150 8.155 8.085 8.115 8,140 -0.02(-0.31%)
Aug 15, 2017 8.150 8.150 8.055 8.140 5,053 +0.03(+0.37%)
Aug 14, 2017 8.020 8.150 8.020 8.110 6,740 +0.00(+0.00%)
Aug 11, 2017 7.960 8.140 7.870 8.110 6,303 +0.26(+3.31%)
Aug 10, 2017 7.890 7.900 7.850 7.850 3,239 -0.09(-1.13%)
Aug 09, 2017 7.850 8.105 7.850 7.940 3,664 -0.02(-0.30%)
Aug 08, 2017 8.000 8.023 7.925 7.964 2,462 -0.01(-0.08%)
Aug 07, 2017 7.975 8.059 7.883 7.970 2,362 -0.04(-0.45%)
Aug 04, 2017 7.890 8.006 7.880 8.006 9,704 +0.05(+0.58%)
Aug 03, 2017 7.980 8.070 7.920 7.960 9,948 -0.08(-0.95%)
Aug 02, 2017 8.040 8.102 8.036 8.036 1,956 +0.01(+0.08%)
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.