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

Willamette Valley (NQ: WVVI )

4.210 -0.090 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2011 3.150 3.250 3.100 3.183 3,837 -0.02(-0.51%)
Apr 28, 2011 3.160 3.200 3.160 3.200 500 +0.04(+1.26%)
Apr 27, 2011 3.260 3.260 3.140 3.160 5,105 -0.10(-3.07%)
Apr 26, 2011 3.150 3.270 3.130 3.260 6,738 +0.06(+1.87%)
Apr 25, 2011 3.190 3.200 3.190 3.200 1,246 +0.10(+3.23%)
Apr 21, 2011 3.190 3.199 3.100 3.100 900 -0.09(-2.82%)
Apr 20, 2011 3.190 3.190 3.190 3.190 208 +0.04(+1.27%)
Apr 18, 2011 3.150 3.150 3.150 3.150 0 -0.02(-0.63%)
Apr 15, 2011 3.180 3.180 3.110 3.170 985 +0.08(+2.59%)
Apr 14, 2011 3.170 3.170 3.030 3.090 1,600 -0.06(-1.88%)
Apr 13, 2011 3.149 3.149 3.149 3.149 100 -0.00(-0.03%)
Apr 12, 2011 3.150 3.150 3.040 3.150 11,059 +0.04(+1.25%)
Apr 11, 2011 3.150 3.200 3.110 3.111 910 -0.04(-1.23%)
Apr 08, 2011 3.180 3.200 3.150 3.150 2,676 -0.05(-1.57%)
Apr 07, 2011 3.200 3.200 3.150 3.200 1,447 +0.05(+1.59%)
Apr 06, 2011 3.200 3.200 3.150 3.150 855 -0.05(-1.56%)
Apr 05, 2011 3.200 3.200 3.100 3.200 2,351 +0.08(+2.56%)
Apr 01, 2011 3.120 3.120 3.120 3.120 439 -0.08(-2.50%)
Mar 31, 2011 3.150 3.200 3.150 3.200 3,562 +0.09(+2.89%)
Mar 30, 2011 3.140 3.150 3.100 3.110 6,700 +0.01(+0.32%)
Mar 29, 2011 3.050 3.101 3.050 3.100 6,412 -0.10(-3.13%)
Mar 28, 2011 3.200 3.200 3.080 3.200 2,920 +0.05(+1.59%)
Mar 25, 2011 3.150 3.199 3.150 3.150 2,334 -0.05(-1.56%)
Mar 24, 2011 3.180 3.200 3.179 3.200 4,529 +0.07(+2.23%)
Mar 22, 2011 3.130 3.130 3.130 3.130 0 +0.02(+0.64%)
Mar 21, 2011 3.110 3.190 3.050 3.110 2,903 -0.07(-2.20%)
Mar 18, 2011 3.110 3.180 3.110 3.180 200 +0.04(+1.32%)
Mar 17, 2011 3.150 3.150 3.100 3.139 1,111 -0.01(-0.36%)
Mar 16, 2011 3.120 3.270 3.120 3.150 1,500 +0.05(+1.61%)
Mar 15, 2011 3.050 3.148 3.020 3.100 3,591 -0.01(-0.32%)
Mar 14, 2011 3.110 3.110 3.070 3.110 610 -0.04(-1.27%)
Mar 11, 2011 3.200 3.251 3.150 3.150 900 -0.10(-3.08%)
Mar 10, 2011 3.180 3.250 3.180 3.250 600 +0.05(+1.56%)
Mar 09, 2011 3.200 3.210 3.200 3.200 1,200 -0.04(-1.23%)
Mar 08, 2011 3.060 3.290 3.060 3.240 16,888 +0.06(+1.89%)
Mar 07, 2011 3.190 3.190 3.170 3.180 927 -0.07(-2.15%)
Mar 04, 2011 3.298 3.298 3.250 3.250 861 -0.04(-1.22%)
Mar 03, 2011 3.284 3.360 3.260 3.290 2,718 -0.08(-2.37%)
Mar 02, 2011 3.400 3.400 3.280 3.370 4,183 +0.09(+2.74%)
Mar 01, 2011 3.290 3.290 3.260 3.280 2,450 -0.12(-3.53%)
Feb 28, 2011 3.400 3.400 3.370 3.400 4,895 +0.01(+0.29%)
Feb 25, 2011 3.390 3.390 3.370 3.390 1,479 +0.02(+0.59%)
Feb 24, 2011 3.240 3.370 3.240 3.370 300 -0.07(-2.03%)
Feb 23, 2011 3.370 3.440 3.250 3.440 1,808 +0.11(+3.30%)
Feb 22, 2011 3.360 3.490 3.160 3.330 11,854 -0.07(-2.06%)
Feb 18, 2011 3.310 3.450 3.110 3.400 6,336 +0.01(+0.29%)
Feb 17, 2011 3.380 3.400 3.290 3.390 2,977 +0.07(+2.11%)
Feb 16, 2011 3.320 3.320 3.320 3.320 589 -0.08(-2.35%)
Feb 15, 2011 3.290 3.400 3.280 3.400 2,666 +0.06(+1.80%)
Feb 14, 2011 3.270 3.350 3.250 3.340 6,837 -0.02(-0.60%)
Feb 11, 2011 3.380 3.380 3.300 3.360 400 -0.03(-0.88%)
Feb 10, 2011 3.390 3.400 3.270 3.390 6,100 +0.00(+0.00%)
Feb 09, 2011 3.400 3.400 3.365 3.390 1,218 -0.01(-0.29%)
Feb 08, 2011 3.400 3.400 3.400 3.400 360 +0.00(+0.00%)
Feb 07, 2011 3.280 3.400 3.270 3.400 2,646 +0.00(+0.00%)
Feb 04, 2011 3.270 3.400 3.260 3.400 1,071 +0.00(+0.00%)
Feb 03, 2011 3.400 3.400 3.320 3.400 3,300 +0.03(+0.89%)
Feb 02, 2011 3.370 3.370 3.370 3.370 100 +0.02(+0.60%)
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.