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 (%)
May 29, 2009 3.650 3.650 3.570 3.570 1,262 -0.03(-0.84%)
May 28, 2009 3.100 3.600 3.100 3.600 952 -0.27(-6.98%)
May 27, 2009 3.870 3.870 3.870 3.870 100 -0.29(-6.97%)
May 26, 2009 4.200 4.200 4.160 4.160 500 +0.04(+0.97%)
May 22, 2009 4.000 4.120 4.000 4.120 1,700 +0.12(+3.00%)
May 21, 2009 4.090 4.090 4.000 4.000 1,132 +0.10(+2.43%)
May 20, 2009 3.650 3.930 3.650 3.905 5,022 +0.25(+6.99%)
May 19, 2009 3.600 3.650 3.590 3.650 1,292 +0.06(+1.67%)
May 18, 2009 3.300 3.590 3.300 3.590 6,826 +0.29(+8.79%)
May 15, 2009 3.350 3.441 3.300 3.300 11,684 -0.04(-1.20%)
May 14, 2009 3.340 3.340 3.340 3.340 100 +0.24(+7.74%)
May 12, 2009 3.100 3.100 3.100 3.100 0 -0.05(-1.59%)
May 11, 2009 3.100 3.150 3.100 3.150 913 -0.15(-4.55%)
May 08, 2009 3.300 3.300 3.300 3.300 100 +0.15(+4.76%)
May 07, 2009 3.350 3.350 3.150 3.150 1,545 +0.00(+0.00%)
May 06, 2009 3.300 3.320 3.150 3.150 720 -0.17(-5.12%)
May 05, 2009 3.000 3.320 3.000 3.320 2,569 +0.32(+10.67%)
May 04, 2009 3.000 3.000 3.000 3.000 100 -0.30(-9.09%)
May 01, 2009 3.300 3.300 3.300 3.300 100 +0.28(+9.38%)
Apr 30, 2009 3.000 3.017 3.000 3.017 500 -0.20(-6.30%)
Apr 29, 2009 3.220 3.220 3.220 3.220 161 -0.03(-0.92%)
Apr 28, 2009 3.370 3.370 3.250 3.250 300 -0.05(-1.52%)
Apr 24, 2009 3.300 3.300 3.300 3.300 0 +0.20(+6.45%)
Apr 22, 2009 3.110 3.100 3.100 3.100 1,200 +0.06(+2.04%)
Apr 20, 2009 3.038 3.038 3.038 3.038 0 -0.06(-2.00%)
Apr 17, 2009 2.500 3.365 2.500 3.100 2,200 -0.10(-3.13%)
Apr 16, 2009 3.000 3.200 3.000 3.200 2,551 -0.04(-1.23%)
Apr 15, 2009 3.000 3.250 3.000 3.240 2,931 -0.01(-0.31%)
Apr 14, 2009 3.400 3.400 2.900 3.250 11,350 +0.50(+18.18%)
Apr 13, 2009 2.550 2.880 2.500 2.750 7,108 +0.23(+9.13%)
Apr 09, 2009 2.520 2.520 2.520 2.520 214 +0.00(+0.00%)
Apr 08, 2009 2.500 2.520 2.500 2.520 4,919 +0.00(+0.00%)
Apr 03, 2009 2.330 2.520 2.520 2.520 1,500 +0.06(+2.44%)
Apr 02, 2009 2.300 2.460 2.300 2.460 1,722 +0.15(+6.31%)
Apr 01, 2009 2.280 2.314 2.280 2.314 900 -0.09(-3.58%)
Mar 31, 2009 2.455 2.460 2.400 2.400 719 +0.12(+5.26%)
Mar 30, 2009 2.310 2.310 2.250 2.280 1,673 -0.20(-8.06%)
Mar 26, 2009 2.480 2.480 2.480 2.480 390 -0.07(-2.75%)
Mar 25, 2009 2.330 2.550 2.330 2.550 800 +0.36(+16.44%)
Mar 24, 2009 2.190 2.190 2.190 2.190 500 -0.13(-5.60%)
Mar 23, 2009 2.220 2.550 2.030 2.320 6,128 -0.22(-8.66%)
Mar 20, 2009 2.300 2.540 2.300 2.540 1,100 +0.19(+8.09%)
Mar 19, 2009 2.120 2.367 2.350 2.350 1,090 -0.18(-7.11%)
Mar 18, 2009 2.120 2.530 2.110 2.530 9,346 +0.41(+19.34%)
Mar 17, 2009 2.350 2.350 2.120 2.120 2,540 -0.23(-9.79%)
Mar 16, 2009 2.350 2.350 2.340 2.350 876 -0.01(-0.26%)
Mar 13, 2009 2.356 2.356 2.356 2.356 263 +0.17(+7.58%)
Mar 12, 2009 2.190 2.190 2.190 2.190 2,000 -0.06(-2.66%)
Mar 11, 2009 2.256 2.256 2.250 2.250 405 -0.12(-5.12%)
Mar 10, 2009 2.372 2.372 2.372 2.372 200 +0.18(+8.29%)
Mar 09, 2009 2.150 2.392 2.150 2.190 2,400 +0.00(+0.00%)
Mar 06, 2009 2.220 2.220 2.140 2.190 2,040 -0.22(-9.13%)
Mar 05, 2009 2.410 2.410 2.410 2.410 1,000 +0.00(+0.00%)
Mar 04, 2009 2.420 2.420 2.290 2.410 2,000 +0.21(+9.54%)
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.