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 30, 2014 5.520 5.520 5.140 5.400 6,123 -0.15(-2.76%)
May 29, 2014 5.601 5.680 5.553 5.553 10,516 -0.18(-3.09%)
May 28, 2014 5.750 5.750 5.600 5.730 2,839 -0.04(-0.69%)
May 27, 2014 5.710 5.800 5.701 5.770 5,674 -0.02(-0.27%)
May 23, 2014 5.710 5.786 5.786 5.786 9,800 -0.05(-0.93%)
May 22, 2014 5.801 5.840 5.750 5.840 4,672 +0.00(+0.00%)
May 21, 2014 5.930 5.950 5.750 5.840 8,296 -0.04(-0.68%)
May 20, 2014 5.860 5.970 5.850 5.880 3,853 -0.02(-0.34%)
May 19, 2014 5.950 5.950 5.850 5.900 3,332 -0.00(-0.00%)
May 16, 2014 5.860 5.900 5.850 5.900 3,868 +0.04(+0.68%)
May 15, 2014 5.949 5.949 5.860 5.860 3,064 -0.04(-0.68%)
May 14, 2014 6.130 6.130 5.850 5.900 9,285 -0.15(-2.48%)
May 13, 2014 6.050 6.180 6.030 6.050 4,139 +0.01(+0.17%)
May 12, 2014 6.150 6.150 6.040 6.040 463 +0.01(+0.15%)
May 09, 2014 6.120 6.120 6.000 6.031 885 +0.03(+0.51%)
May 08, 2014 6.100 6.100 6.000 6.000 1,139 -0.11(-1.80%)
May 07, 2014 6.150 6.150 6.110 6.110 310 +0.02(+0.33%)
May 06, 2014 6.010 6.130 6.010 6.090 2,045 -0.01(-0.16%)
May 05, 2014 6.020 6.100 5.980 6.100 6,005 +0.15(+2.52%)
May 02, 2014 6.000 6.090 5.950 5.950 3,374 -0.15(-2.46%)
May 01, 2014 6.170 6.170 6.100 6.100 1,690 -0.02(-0.33%)
Apr 30, 2014 6.120 6.121 6.100 6.120 1,404 +0.09(+1.49%)
Apr 29, 2014 6.000 6.030 6.000 6.030 795 +0.08(+1.33%)
Apr 28, 2014 6.140 6.199 5.900 5.951 3,257 -0.16(-2.60%)
Apr 25, 2014 6.080 6.110 6.080 6.110 1,221 -0.00(-0.00%)
Apr 24, 2014 5.980 6.110 5.940 6.110 2,549 +0.21(+3.56%)
Apr 23, 2014 6.120 6.120 5.860 5.900 3,156 -0.22(-3.59%)
Apr 22, 2014 6.150 6.209 6.070 6.120 9,259 -0.03(-0.43%)
Apr 21, 2014 6.020 6.229 5.950 6.146 3,578 +0.02(+0.29%)
Apr 17, 2014 5.920 6.129 6.129 6.129 5,600 +0.21(+3.49%)
Apr 16, 2014 5.950 5.988 5.850 5.922 3,478 -0.03(-0.47%)
Apr 15, 2014 6.040 6.040 5.950 5.950 4,070 -0.13(-2.12%)
Apr 14, 2014 5.980 6.180 5.922 6.079 2,329 +0.04(+0.65%)
Apr 11, 2014 6.040 6.040 6.040 6.040 227 +0.04(+0.63%)
Apr 10, 2014 6.100 6.100 5.991 6.002 1,998 -0.09(-1.44%)
Apr 09, 2014 5.950 6.260 5.950 6.090 11,389 +0.18(+3.05%)
Apr 08, 2014 5.850 5.950 5.771 5.910 16,269 +0.06(+1.03%)
Apr 07, 2014 6.160 6.210 5.770 5.850 40,735 -0.34(-5.49%)
Apr 04, 2014 6.180 6.280 6.180 6.190 6,332 -0.06(-0.98%)
Apr 03, 2014 6.300 6.320 6.150 6.251 15,236 -0.05(-0.78%)
Apr 02, 2014 6.302 6.460 6.300 6.300 12,599 -0.00(-0.01%)
Apr 01, 2014 6.510 6.520 6.300 6.301 13,862 -0.19(-2.92%)
Mar 31, 2014 6.520 6.590 6.380 6.490 10,200 +0.10(+1.56%)
Mar 28, 2014 6.380 6.580 6.380 6.390 3,108 -0.01(-0.13%)
Mar 27, 2014 6.465 6.500 6.399 6.399 1,219 -0.09(-1.41%)
Mar 26, 2014 6.500 6.500 6.412 6.490 6,861 +0.08(+1.25%)
Mar 25, 2014 6.500 6.500 6.400 6.410 795 +0.04(+0.71%)
Mar 24, 2014 6.361 6.500 6.361 6.365 2,401 -0.12(-1.77%)
Mar 21, 2014 6.450 6.480 6.401 6.480 1,632 +0.07(+1.15%)
Mar 20, 2014 6.360 6.406 6.360 6.406 9,305 +0.04(+0.57%)
Mar 19, 2014 6.390 6.500 6.310 6.370 22,717 -0.03(-0.45%)
Mar 18, 2014 6.400 6.400 6.310 6.399 5,749 +0.08(+1.25%)
Mar 17, 2014 6.420 6.420 6.300 6.320 11,376 +0.00(+0.00%)
Mar 14, 2014 6.320 6.500 6.310 6.320 18,593 -0.14(-2.24%)
Mar 13, 2014 6.480 6.480 6.465 6.465 540 +0.09(+1.42%)
Mar 12, 2014 6.500 6.500 6.374 6.374 2,378 -0.13(-1.93%)
Mar 11, 2014 6.500 6.500 6.300 6.500 10,233 +0.04(+0.59%)
Mar 10, 2014 6.500 6.500 6.462 6.462 1,156 -0.04(-0.56%)
Mar 07, 2014 6.330 6.500 6.320 6.498 6,842 -0.00(-0.03%)
Mar 06, 2014 6.450 6.500 6.450 6.500 19,045 +0.05(+0.77%)
Mar 05, 2014 6.500 6.500 6.450 6.450 23,336 +0.00(+0.00%)
Mar 04, 2014 6.600 6.600 6.400 6.450 5,069 -0.10(-1.53%)
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.