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 28, 2021 14.10 14.60 14.10 14.37 78,205 +0.33(+2.35%)
May 27, 2021 14.00 14.51 13.89 14.04 66,244 +0.05(+0.36%)
May 26, 2021 13.81 14.05 13.81 13.99 26,223 +0.19(+1.38%)
May 25, 2021 14.05 14.15 13.71 13.80 38,884 -0.22(-1.57%)
May 24, 2021 14.82 14.92 14.00 14.02 55,995 -0.80(-5.40%)
May 21, 2021 13.93 14.96 13.72 14.82 199,888 +0.98(+7.08%)
May 20, 2021 14.16 14.25 13.69 13.84 50,297 -0.30(-2.12%)
May 19, 2021 13.95 14.18 13.70 14.14 106,090 +0.35(+2.54%)
May 18, 2021 13.70 13.90 13.53 13.79 45,430 +0.05(+0.36%)
May 17, 2021 14.18 14.89 13.50 13.74 93,357 -0.46(-3.24%)
May 14, 2021 14.46 14.75 14.04 14.20 187,768 -0.60(-4.05%)
May 13, 2021 14.20 14.96 14.15 14.80 94,518 +0.60(+4.23%)
May 12, 2021 14.87 15.02 14.14 14.20 234,698 -0.67(-4.51%)
May 11, 2021 14.50 14.90 14.02 14.87 376,340 -0.09(-0.60%)
May 10, 2021 15.26 15.49 14.65 14.96 144,287 -0.13(-0.86%)
May 07, 2021 15.55 16.00 14.70 15.09 244,160 -0.46(-2.96%)
May 06, 2021 14.46 15.83 14.26 15.55 364,683 +1.15(+7.99%)
May 05, 2021 15.00 15.10 13.41 14.40 228,832 -0.40(-2.70%)
May 04, 2021 14.49 14.80 14.04 14.80 137,242 +0.42(+2.92%)
May 03, 2021 12.90 14.50 12.81 14.38 319,126 +1.28(+9.77%)
Apr 30, 2021 11.50 13.25 11.47 13.10 926,400 +0.85(+6.94%)
Apr 29, 2021 13.77 16.54 12.06 12.25 25,465,466 +2.01(+19.63%)
Apr 28, 2021 9.920 10.48 9.880 10.24 123,938 +0.38(+3.85%)
Apr 27, 2021 9.790 9.870 9.755 9.860 21,298 +0.06(+0.61%)
Apr 26, 2021 9.650 9.800 9.630 9.800 34,595 +0.15(+1.55%)
Apr 23, 2021 9.640 9.755 9.500 9.650 60,100 +0.03(+0.31%)
Apr 22, 2021 9.580 9.670 9.560 9.620 13,331 +0.09(+0.94%)
Apr 21, 2021 9.570 9.600 9.455 9.530 16,531 +0.00(+0.00%)
Apr 20, 2021 9.570 9.630 9.530 9.530 11,635 +0.00(+0.00%)
Apr 19, 2021 9.510 9.580 9.466 9.530 25,627 +0.07(+0.74%)
Apr 16, 2021 9.510 9.630 9.344 9.460 46,000 -0.09(-0.94%)
Apr 15, 2021 9.600 9.610 9.480 9.550 12,956 +0.04(+0.42%)
Apr 14, 2021 9.490 9.556 9.470 9.510 20,037 +0.06(+0.63%)
Apr 13, 2021 9.240 9.610 9.230 9.450 80,627 +0.14(+1.50%)
Apr 12, 2021 9.300 9.610 9.300 9.310 44,985 +0.05(+0.54%)
Apr 09, 2021 9.290 9.350 9.167 9.260 18,000 +0.03(+0.33%)
Apr 08, 2021 9.350 9.350 9.230 9.230 7,446 +0.01(+0.11%)
Apr 07, 2021 9.110 9.350 9.110 9.220 8,010 +0.05(+0.55%)
Apr 06, 2021 9.300 9.350 9.150 9.170 8,195 -0.08(-0.86%)
Apr 05, 2021 9.100 9.500 9.076 9.250 20,933 +0.10(+1.09%)
Apr 01, 2021 9.140 9.150 9.115 9.150 5,300 +0.10(+1.10%)
Mar 31, 2021 9.110 9.160 9.000 9.050 8,969 -0.02(-0.22%)
Mar 30, 2021 9.090 9.250 9.070 9.070 15,106 -0.12(-1.32%)
Mar 29, 2021 9.090 9.240 9.000 9.191 12,018 +0.14(+1.56%)
Mar 26, 2021 9.250 9.250 9.050 9.050 5,900 -0.18(-1.97%)
Mar 25, 2021 9.000 9.240 9.000 9.232 8,821 +0.17(+1.89%)
Mar 24, 2021 9.140 9.250 9.000 9.060 15,807 +0.03(+0.33%)
Mar 23, 2021 9.490 9.490 8.640 9.030 63,799 -0.32(-3.42%)
Mar 22, 2021 8.940 9.500 8.730 9.350 41,868 +0.54(+6.13%)
Mar 19, 2021 8.980 8.990 8.780 8.810 16,100 +0.01(+0.11%)
Mar 18, 2021 8.820 9.081 8.730 8.800 27,303 +0.12(+1.38%)
Mar 17, 2021 8.190 8.900 8.044 8.680 64,487 +0.43(+5.21%)
Mar 16, 2021 8.250 8.290 8.190 8.250 17,919 +0.09(+1.10%)
Mar 15, 2021 8.140 8.250 8.010 8.160 14,492 +0.08(+0.99%)
Mar 12, 2021 8.050 8.190 7.945 8.080 26,600 +0.17(+2.15%)
Mar 11, 2021 8.210 8.270 7.900 7.910 7,810 -0.28(-3.42%)
Mar 10, 2021 8.160 8.290 8.160 8.190 6,131 -0.01(-0.12%)
Mar 09, 2021 8.230 8.290 8.160 8.200 7,242 +0.08(+0.99%)
Mar 08, 2021 7.840 8.240 7.810 8.120 17,389 +0.27(+3.44%)
Mar 05, 2021 8.000 8.090 7.810 7.850 5,400 -0.11(-1.38%)
Mar 04, 2021 7.910 8.010 7.802 7.960 15,425 -0.05(-0.62%)
Mar 03, 2021 7.860 8.010 7.770 8.010 14,337 +0.19(+2.42%)
Mar 02, 2021 7.829 7.919 7.684 7.821 9,250 -0.03(-0.37%)
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.