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

Willamette Valley (NQ: WVVI )

4.150 -0.030 (-0.72%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
Mar 31, 2017 7.999 8.010 7.981 8.000 7,520 +0.00(+0.00%)
Mar 30, 2017 7.978 8.010 7.973 8.000 7,507 +0.05(+0.63%)
Mar 29, 2017 7.900 7.950 7.900 7.950 5,821 +0.05(+0.64%)
Mar 28, 2017 7.920 7.980 7.820 7.900 20,025 -0.07(-0.88%)
Mar 27, 2017 7.975 8.020 7.930 7.970 11,401 +0.00(+0.00%)
Mar 24, 2017 7.810 8.000 7.810 7.970 12,993 +0.26(+3.37%)
Mar 23, 2017 7.500 7.760 7.500 7.710 16,825 +0.03(+0.39%)
Mar 22, 2017 7.740 7.870 7.650 7.680 23,402 -0.08(-1.03%)
Mar 21, 2017 7.810 7.868 7.760 7.760 5,295 -0.03(-0.32%)
Mar 20, 2017 7.920 7.980 7.730 7.785 6,667 -0.21(-2.57%)
Mar 17, 2017 7.800 7.990 7.790 7.990 7,902 +0.13(+1.65%)
Mar 16, 2017 7.768 7.930 7.768 7.860 10,750 +0.01(+0.13%)
Mar 15, 2017 7.920 7.980 7.782 7.850 10,013 -0.05(-0.63%)
Mar 14, 2017 7.980 7.990 7.851 7.900 17,521 -0.00(-0.05%)
Mar 13, 2017 7.886 7.930 7.880 7.904 3,902 +0.04(+0.56%)
Mar 10, 2017 7.850 7.900 7.800 7.860 4,628 -0.01(-0.13%)
Mar 09, 2017 7.870 7.970 7.760 7.870 3,994 +0.09(+1.16%)
Mar 08, 2017 7.750 7.830 7.750 7.780 5,440 -0.01(-0.13%)
Mar 07, 2017 7.830 7.930 7.723 7.790 8,398 -0.11(-1.43%)
Mar 06, 2017 7.780 7.940 7.720 7.903 20,363 +0.09(+1.19%)
Mar 03, 2017 7.820 7.940 7.750 7.810 7,601 -0.14(-1.76%)
Mar 02, 2017 7.980 7.980 7.918 7.950 1,407 +0.05(+0.63%)
Mar 01, 2017 7.929 7.929 7.896 7.900 7,207 +0.04(+0.51%)
Feb 28, 2017 7.900 7.900 7.860 7.860 2,406 -0.09(-1.13%)
Feb 27, 2017 7.990 7.990 7.877 7.950 2,323 +0.03(+0.38%)
Feb 24, 2017 7.870 7.930 7.870 7.920 3,207 +0.03(+0.38%)
Feb 23, 2017 7.920 8.000 7.865 7.890 12,597 -0.08(-1.00%)
Feb 22, 2017 7.960 8.000 7.950 7.970 3,681 +0.00(+0.06%)
Feb 21, 2017 7.900 7.970 7.880 7.965 3,899 +0.03(+0.38%)
Feb 17, 2017 7.935 7.935 7.935 0 -0.01(-0.16%)
Feb 16, 2017 8.000 8.000 7.850 7.948 4,787 -0.01(-0.15%)
Feb 15, 2017 7.837 7.970 7.745 7.960 6,971 -0.03(-0.38%)
Feb 14, 2017 7.980 7.990 7.940 7.990 1,913 +0.05(+0.63%)
Feb 13, 2017 7.850 7.945 7.850 7.940 2,573 +0.03(+0.38%)
Feb 10, 2017 7.860 7.950 7.855 7.910 2,877 -0.03(-0.40%)
Feb 09, 2017 7.898 7.990 7.840 7.942 3,607 +0.05(+0.66%)
Feb 08, 2017 7.920 7.970 7.890 7.890 2,368 -0.12(-1.50%)
Feb 07, 2017 8.000 8.010 7.824 8.010 6,377 +0.01(+0.12%)
Feb 06, 2017 7.999 8.020 7.995 8.000 7,545 +0.00(+0.00%)
Feb 03, 2017 7.997 8.010 7.990 8.000 16,013 +0.03(+0.43%)
Feb 02, 2017 7.900 7.990 7.888 7.966 5,926 +0.03(+0.32%)
Feb 01, 2017 7.890 7.980 7.840 7.940 11,889 -0.01(-0.13%)
Jan 31, 2017 7.822 8.000 7.803 7.950 5,082 +0.06(+0.76%)
Jan 30, 2017 7.870 7.990 7.833 7.890 16,697 -0.11(-1.38%)
Jan 27, 2017 7.960 8.010 7.960 8.000 10,328 +0.01(+0.13%)
Jan 26, 2017 7.910 8.010 7.910 7.990 6,414 -0.01(-0.12%)
Jan 25, 2017 7.907 8.030 7.829 8.000 17,120 +0.01(+0.13%)
Jan 24, 2017 7.925 8.010 7.925 7.990 3,402 -0.01(-0.12%)
Jan 23, 2017 8.000 8.010 7.915 8.000 3,354 +0.00(+0.00%)
Jan 20, 2017 7.975 8.020 7.975 8.000 8,948 +0.00(+0.00%)
Jan 19, 2017 8.000 8.040 7.920 8.000 13,772 +0.00(+0.00%)
Jan 18, 2017 8.020 8.020 7.941 8.000 10,261 +0.00(+0.06%)
Jan 17, 2017 7.980 8.020 7.980 7.995 8,536 -0.00(-0.06%)
Jan 13, 2017 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 12, 2017 8.010 8.020 8.000 8.000 9,204 +0.00(+0.00%)
Jan 11, 2017 8.000 8.020 8.000 8.000 7,439 +0.00(+0.00%)
Jan 10, 2017 7.610 8.025 7.610 8.000 25,898 +0.22(+2.83%)
Jan 09, 2017 7.975 8.010 7.730 7.780 12,763 -0.19(-2.38%)
Jan 06, 2017 7.790 7.990 7.350 7.970 38,627 +0.12(+1.53%)
Jan 05, 2017 8.040 8.040 7.850 7.850 29,889 -0.12(-1.50%)
Jan 04, 2017 8.050 8.230 7.950 7.970 6,039 -0.05(-0.62%)
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.