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 (%)
May 31, 2006 6.815 6.815 6.700 6.780 7,363 -0.06(-0.88%)
May 30, 2006 7.110 7.110 6.654 6.840 6,986 -0.12(-1.72%)
May 26, 2006 6.820 6.990 6.820 6.960 4,466 +0.14(+2.08%)
May 25, 2006 6.850 6.850 6.770 6.818 3,335 +0.15(+2.22%)
May 24, 2006 6.790 6.790 6.360 6.670 6,750 -0.11(-1.62%)
May 23, 2006 6.660 6.820 6.650 6.780 10,354 +0.02(+0.29%)
May 22, 2006 7.320 7.320 6.380 6.760 19,902 -0.56(-7.65%)
May 19, 2006 7.400 7.460 7.310 7.320 3,556 -0.11(-1.48%)
May 18, 2006 7.510 7.510 7.370 7.430 6,455 +0.05(+0.68%)
May 17, 2006 7.300 7.650 7.020 7.380 32,602 -0.28(-3.66%)
May 16, 2006 7.750 8.280 7.360 7.660 42,203 +0.40(+5.51%)
May 15, 2006 7.100 7.390 7.030 7.260 4,050 +0.04(+0.55%)
May 12, 2006 7.500 7.500 7.150 7.220 2,713 -0.08(-1.10%)
May 11, 2006 7.500 7.500 7.150 7.300 1,645 -0.01(-0.14%)
May 10, 2006 7.030 7.370 7.030 7.310 13,553 +0.28(+3.98%)
May 09, 2006 7.220 7.300 7.030 7.030 5,055 +0.00(+0.00%)
May 08, 2006 7.400 7.500 7.030 7.030 28,805 -0.01(-0.13%)
May 05, 2006 7.000 7.050 6.760 7.039 6,161 +0.03(+0.42%)
May 04, 2006 7.200 7.250 7.010 7.010 12,360 -0.25(-3.44%)
May 03, 2006 7.500 7.500 6.620 7.260 27,910 -0.15(-2.02%)
May 02, 2006 7.150 7.410 6.760 7.410 20,603 +0.30(+4.22%)
May 01, 2006 6.650 7.280 6.510 7.110 48,316 +0.60(+9.22%)
Apr 28, 2006 6.230 6.690 6.230 6.510 11,200 +0.15(+2.36%)
Apr 27, 2006 6.700 6.700 6.280 6.360 15,515 -0.29(-4.36%)
Apr 26, 2006 6.400 6.680 6.400 6.650 5,716 +0.17(+2.62%)
Apr 25, 2006 6.400 6.480 6.400 6.480 4,800 +0.18(+2.86%)
Apr 24, 2006 6.120 6.480 6.120 6.300 7,360 +0.19(+3.11%)
Apr 21, 2006 5.990 6.140 5.910 6.110 9,868 +0.21(+3.56%)
Apr 20, 2006 6.000 6.150 5.900 5.900 5,000 -0.08(-1.34%)
Apr 19, 2006 6.250 6.250 5.910 5.980 3,204 -0.05(-0.83%)
Apr 18, 2006 6.640 6.640 5.850 6.030 8,695 +0.10(+1.69%)
Apr 17, 2006 5.850 6.040 5.850 5.930 20,496 -0.09(-1.50%)
Apr 13, 2006 5.800 6.650 5.800 6.020 13,702 -0.14(-2.27%)
Apr 12, 2006 5.950 6.300 5.790 6.160 25,179 +0.21(+3.53%)
Apr 11, 2006 6.300 6.301 5.791 5.950 24,161 -0.43(-6.74%)
Apr 10, 2006 6.470 6.500 6.260 6.380 8,123 -0.19(-2.89%)
Apr 07, 2006 6.720 6.720 6.570 6.570 3,662 -0.13(-1.94%)
Apr 06, 2006 6.720 6.720 6.450 6.700 4,734 +0.03(+0.45%)
Apr 05, 2006 6.330 6.720 6.300 6.670 4,665 +0.17(+2.62%)
Apr 04, 2006 6.340 6.500 6.260 6.500 19,670 +0.05(+0.78%)
Apr 03, 2006 6.500 6.510 6.050 6.450 31,050 -0.06(-0.92%)
Mar 31, 2006 6.750 6.789 6.370 6.510 5,813 -0.29(-4.25%)
Mar 30, 2006 6.460 6.830 6.460 6.799 1,900 +0.23(+3.49%)
Mar 29, 2006 6.840 6.840 6.390 6.570 2,898 -0.02(-0.30%)
Mar 28, 2006 6.650 6.905 6.350 6.590 25,632 -0.04(-0.60%)
Mar 27, 2006 6.650 6.930 6.610 6.630 3,385 -0.24(-3.49%)
Mar 24, 2006 6.910 6.980 6.700 6.870 3,225 +0.11(+1.63%)
Mar 23, 2006 6.700 6.900 6.700 6.760 2,200 -0.10(-1.46%)
Mar 22, 2006 6.900 7.000 6.700 6.860 3,000 -0.05(-0.67%)
Mar 21, 2006 6.650 6.950 6.650 6.906 14,173 +0.03(+0.38%)
Mar 20, 2006 6.550 6.880 6.510 6.880 6,907 +0.33(+5.04%)
Mar 17, 2006 6.650 6.916 6.500 6.550 27,035 -0.16(-2.38%)
Mar 16, 2006 6.710 6.970 6.660 6.710 8,400 -0.00(-0.00%)
Mar 15, 2006 7.000 7.060 6.620 6.710 20,813 -0.44(-6.15%)
Mar 14, 2006 7.650 7.650 7.080 7.150 20,557 -0.21(-2.85%)
Mar 13, 2006 7.750 7.750 7.011 7.360 51,698 -0.20(-2.65%)
Mar 10, 2006 6.680 7.670 6.680 7.560 64,263 +0.88(+13.17%)
Mar 09, 2006 6.610 6.680 6.300 6.680 4,313 +0.44(+7.05%)
Mar 08, 2006 6.730 6.730 6.240 6.240 17,874 -0.47(-7.00%)
Mar 07, 2006 6.600 6.750 6.600 6.710 38,661 +0.03(+0.45%)
Mar 06, 2006 6.860 6.860 6.550 6.680 6,663 -0.20(-2.91%)
Mar 03, 2006 7.000 7.000 6.800 6.880 10,420 -0.12(-1.71%)
Mar 02, 2006 7.060 7.250 7.000 7.000 2,097 -0.19(-2.64%)
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.