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

Willamette Valley (NQ: WVVI )

4.430 -0.020 (-0.45%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 26, 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 (%)
Jun 29, 2012 3.550 3.550 3.450 3.518 2,814 -0.03(-0.92%)
Jun 28, 2012 3.550 3.550 3.550 3.550 102 +0.12(+3.50%)
Jun 27, 2012 3.430 3.430 3.430 3.430 500 -0.01(-0.29%)
Jun 26, 2012 3.440 3.440 3.440 3.440 100 -0.00(-0.00%)
Jun 25, 2012 3.540 3.540 3.440 3.440 922 -0.11(-3.10%)
Jun 22, 2012 3.550 3.550 3.550 3.550 714 +0.00(+0.00%)
Jun 21, 2012 3.490 3.550 3.490 3.550 300 +0.10(+2.90%)
Jun 20, 2012 3.450 3.450 3.450 3.450 111 -0.05(-1.43%)
Jun 19, 2012 3.500 3.500 3.360 3.500 836 +0.00(+0.00%)
Jun 18, 2012 3.340 3.500 3.320 3.500 1,142 +0.06(+1.74%)
Jun 15, 2012 3.440 3.450 3.400 3.440 5,441 -0.01(-0.29%)
Jun 14, 2012 3.670 3.670 3.450 3.450 61,140 +0.00(+0.00%)
Jun 13, 2012 3.470 3.470 3.450 3.450 200 +0.00(+0.00%)
Jun 11, 2012 3.450 3.450 3.450 3.450 1,400 -0.01(-0.29%)
Jun 07, 2012 3.460 3.460 3.460 3.460 0 +0.01(+0.29%)
Jun 06, 2012 3.450 3.550 3.364 3.450 17,487 +0.02(+0.58%)
Jun 05, 2012 3.330 3.470 3.330 3.430 121,710 +0.07(+2.08%)
Jun 04, 2012 3.410 3.410 3.310 3.360 4,335 -0.14(-4.00%)
Jun 01, 2012 3.360 3.500 3.360 3.500 200 +0.17(+5.10%)
May 31, 2012 3.380 3.380 3.330 3.330 1,874 -0.02(-0.60%)
May 30, 2012 3.430 3.450 3.300 3.350 10,265 -0.07(-2.05%)
May 29, 2012 3.400 3.430 3.350 3.420 1,739 +0.07(+2.09%)
May 25, 2012 3.400 3.400 3.350 3.350 7,400 -0.10(-2.90%)
May 24, 2012 3.410 3.450 3.410 3.450 1,438 +0.07(+2.13%)
May 23, 2012 3.440 3.450 3.361 3.378 3,344 -0.07(-2.06%)
May 22, 2012 3.400 3.449 3.400 3.449 15,189 +0.10(+2.96%)
May 21, 2012 3.410 3.410 3.350 3.350 2,803 -0.04(-1.18%)
May 18, 2012 3.440 3.440 3.390 3.390 2,600 -0.02(-0.59%)
May 17, 2012 3.371 3.410 3.350 3.410 2,206 +0.04(+1.19%)
May 16, 2012 3.380 3.430 3.370 3.370 1,002 -0.02(-0.59%)
May 15, 2012 3.350 3.470 3.350 3.390 4,654 +0.03(+0.89%)
May 14, 2012 3.450 3.450 3.330 3.360 21,098 +0.01(+0.30%)
May 11, 2012 3.390 3.500 3.314 3.350 11,576 -0.02(-0.59%)
May 10, 2012 3.310 3.480 3.310 3.370 7,750 +0.05(+1.51%)
May 09, 2012 3.380 3.480 3.320 3.320 5,456 +0.01(+0.27%)
May 08, 2012 3.380 3.410 3.311 3.311 38,100 -0.09(-2.62%)
May 07, 2012 3.400 3.489 3.304 3.400 18,189 +0.10(+3.03%)
May 04, 2012 3.300 3.330 3.300 3.300 4,800 +0.00(+0.00%)
May 03, 2012 3.320 3.320 3.300 3.300 200 +0.00(+0.00%)
May 02, 2012 3.480 3.490 3.230 3.300 7,931 -0.20(-5.71%)
Apr 30, 2012 3.440 3.500 3.500 3.500 16,000 +0.05(+1.45%)
Apr 27, 2012 3.430 3.500 3.380 3.450 2,928 +0.02(+0.58%)
Apr 26, 2012 3.470 3.470 3.300 3.430 650 -0.04(-1.15%)
Apr 25, 2012 3.470 3.470 3.400 3.470 7,917 -0.01(-0.29%)
Apr 24, 2012 3.390 3.500 3.300 3.480 4,700 +0.08(+2.35%)
Apr 23, 2012 3.488 3.488 3.310 3.400 29,558 -0.01(-0.34%)
Apr 20, 2012 3.400 3.412 3.300 3.412 2,400 -0.08(-2.25%)
Apr 19, 2012 3.450 3.490 3.350 3.490 23,510 +0.24(+7.38%)
Apr 18, 2012 3.500 3.500 3.250 3.250 5,950 -0.24(-6.88%)
Apr 17, 2012 3.420 3.490 3.200 3.490 2,426 +0.05(+1.45%)
Apr 16, 2012 3.430 3.490 3.400 3.440 10,939 +0.02(+0.58%)
Apr 13, 2012 3.400 3.500 3.400 3.420 11,801 +0.21(+6.54%)
Apr 12, 2012 3.470 3.480 3.210 3.210 3,962 -0.26(-7.49%)
Apr 11, 2012 3.380 3.480 3.360 3.470 21,979 +0.12(+3.58%)
Apr 10, 2012 3.370 3.370 3.300 3.350 17,791 +0.00(+0.00%)
Apr 09, 2012 3.260 3.350 3.260 3.350 1,000 -0.05(-1.47%)
Apr 05, 2012 3.300 3.450 3.300 3.400 2,900 +0.14(+4.29%)
Apr 04, 2012 3.400 3.490 3.260 3.260 11,539 +0.01(+0.31%)
Apr 03, 2012 3.230 3.488 3.230 3.250 30,734 +0.03(+0.93%)
Apr 02, 2012 3.300 3.300 3.210 3.220 3,100 +0.07(+2.26%)
Mar 30, 2012 3.240 3.250 3.130 3.149 14,352 -0.04(-1.29%)
Mar 28, 2012 3.160 3.190 3.190 3.190 12,100 +0.04(+1.27%)
Mar 27, 2012 3.220 3.230 3.150 3.150 910 +0.03(+0.96%)
Mar 26, 2012 3.120 3.230 3.120 3.120 500 -0.01(-0.32%)
Mar 23, 2012 3.120 3.130 3.120 3.130 500 -0.01(-0.41%)
Mar 22, 2012 3.230 3.230 3.143 3.143 1,731 -0.09(-2.69%)
Mar 21, 2012 3.230 3.230 3.230 3.230 200 -0.00(-0.00%)
Mar 20, 2012 3.190 3.230 3.190 3.230 5,400 +0.02(+0.62%)
Mar 19, 2012 3.130 3.230 3.130 3.210 2,875 +0.06(+1.88%)
Mar 16, 2012 3.200 3.240 3.151 3.151 1,453 +0.01(+0.34%)
Mar 14, 2012 3.140 3.140 3.140 3.140 200 -0.05(-1.58%)
Mar 13, 2012 3.191 3.191 3.191 3.191 500 +0.04(+1.29%)
Mar 12, 2012 3.140 3.150 3.140 3.150 300 +0.01(+0.32%)
Mar 09, 2012 3.230 3.230 3.120 3.140 1,476 -0.09(-2.79%)
Mar 08, 2012 3.230 3.240 3.220 3.230 700 +0.04(+1.25%)
Mar 06, 2012 3.210 3.190 3.190 3.190 1,300 +0.07(+2.24%)
Mar 05, 2012 3.160 3.210 3.120 3.120 1,125 -0.09(-2.80%)
Mar 02, 2012 3.160 3.210 3.160 3.210 700 +0.10(+3.22%)
Mar 01, 2012 3.110 3.110 3.110 3.110 400 -0.08(-2.51%)
Feb 29, 2012 3.130 3.190 3.120 3.190 6,600 +0.08(+2.57%)
Feb 28, 2012 3.120 3.164 3.110 3.110 2,540 -0.07(-2.20%)
Feb 24, 2012 3.160 3.180 3.180 3.180 1,300 +0.02(+0.63%)
Feb 23, 2012 3.160 3.200 3.140 3.160 1,936 -0.01(-0.25%)
Feb 22, 2012 3.230 3.290 3.130 3.168 1,728 -0.06(-1.92%)
Feb 21, 2012 3.230 3.230 3.230 3.230 1,681 -0.01(-0.31%)
Feb 17, 2012 3.210 3.240 3.210 3.240 4,651 +0.03(+0.93%)
Feb 16, 2012 3.240 3.240 3.120 3.210 1,403 +0.06(+1.90%)
Feb 15, 2012 3.150 3.150 3.150 3.150 1,816 -0.05(-1.56%)
Feb 14, 2012 3.230 3.230 3.150 3.200 2,077 +0.00(+0.00%)
Feb 13, 2012 3.140 3.228 3.110 3.200 2,715 -0.04(-1.23%)
Feb 09, 2012 3.240 3.240 3.240 3.240 2,300 +0.00(+0.00%)
Feb 08, 2012 3.210 3.240 3.190 3.240 1,400 +0.01(+0.31%)
Feb 07, 2012 3.180 3.250 3.100 3.230 1,310 +0.05(+1.57%)
Feb 06, 2012 3.052 3.250 3.052 3.180 1,003 +0.08(+2.58%)
Feb 03, 2012 3.130 3.250 3.030 3.100 12,591 -0.05(-1.59%)
Feb 02, 2012 3.190 3.199 3.150 3.150 4,665 -0.09(-2.66%)
Feb 01, 2012 3.250 3.250 3.181 3.236 1,082 +0.05(+1.44%)
Jan 31, 2012 3.260 3.260 3.150 3.190 3,924 -0.09(-2.74%)
Jan 30, 2012 3.280 3.280 3.280 3.280 235 +0.17(+5.47%)
Jan 27, 2012 3.110 3.110 3.110 3.110 100 -0.01(-0.44%)
Jan 26, 2012 3.140 3.200 3.110 3.124 923 -0.05(-1.63%)
Jan 25, 2012 3.180 3.180 3.163 3.175 2,380 +0.02(+0.49%)
Jan 24, 2012 3.100 3.200 3.100 3.160 4,097 +0.06(+1.94%)
Jan 20, 2012 3.290 3.100 3.100 3.100 112 -0.03(-0.96%)
Jan 19, 2012 3.200 3.200 3.130 3.130 1,580 -0.12(-3.69%)
Jan 18, 2012 3.090 3.250 3.090 3.250 980 +0.15(+4.86%)
Jan 17, 2012 3.140 3.140 3.043 3.099 1,191 -0.07(-2.33%)
Jan 13, 2012 3.160 3.174 3.160 3.174 500 -0.03(-0.89%)
Jan 11, 2012 3.160 3.202 3.202 3.202 1,600 +0.09(+2.96%)
Jan 10, 2012 3.023 3.140 3.023 3.110 1,126 -0.19(-5.76%)
Jan 09, 2012 3.190 3.320 3.060 3.300 1,102 +0.04(+1.20%)
Jan 06, 2012 3.170 3.380 3.160 3.261 3,098 +0.12(+3.85%)
Jan 05, 2012 3.390 3.450 3.140 3.140 3,890 -0.05(-1.56%)
Jan 04, 2012 3.000 3.240 3.000 3.190 3,043 +0.19(+6.33%)
Dec 30, 2011 3.003 3.003 3.000 3.000 1,693 -0.02(-0.70%)
Dec 29, 2011 2.870 3.070 2.870 3.021 1,650 +0.01(+0.37%)
Dec 28, 2011 3.073 3.080 3.010 3.010 1,670 +0.01(+0.33%)
Dec 27, 2011 3.000 3.060 3.000 3.000 1,266 +0.00(+0.00%)
Dec 23, 2011 2.880 3.000 2.880 3.000 3,966 -0.03(-1.12%)
Dec 21, 2011 3.010 3.040 3.000 3.034 1,718 +0.03(+1.13%)
Dec 20, 2011 3.005 3.080 3.000 3.000 4,500 +0.00(+0.00%)
Dec 19, 2011 3.010 3.010 3.000 3.000 10,035 -0.02(-0.66%)
Dec 16, 2011 3.030 3.150 3.010 3.020 1,983 -0.18(-5.63%)
Dec 15, 2011 3.210 3.240 3.100 3.200 5,046 +0.15(+4.92%)
Dec 14, 2011 3.050 3.050 3.050 3.050 1,998 +0.04(+1.33%)
Dec 13, 2011 3.010 3.010 3.000 3.010 892 +0.01(+0.33%)
Dec 12, 2011 3.129 3.129 3.000 3.000 467 -0.01(-0.37%)
Dec 09, 2011 3.011 3.011 3.011 3.011 217 +0.01(+0.37%)
Dec 08, 2011 3.000 3.000 3.000 3.000 2,230 +0.00(+0.00%)
Dec 07, 2011 3.023 3.080 3.000 3.000 10,878 -0.12(-3.85%)
Dec 06, 2011 3.140 3.150 3.120 3.120 700 +0.08(+2.63%)
Dec 05, 2011 3.000 3.130 3.000 3.040 2,452 -0.11(-3.49%)
Dec 02, 2011 3.040 3.150 3.040 3.150 388 +0.15(+5.00%)
Dec 01, 2011 3.079 3.079 3.000 3.000 2,567 -0.01(-0.33%)
Nov 30, 2011 3.000 3.014 3.000 3.010 4,800 -0.01(-0.33%)
Nov 29, 2011 3.020 3.020 3.020 3.020 100 +0.00(+0.00%)
Nov 28, 2011 3.010 3.020 3.010 3.020 1,100 +0.02(+0.67%)
Nov 25, 2011 3.011 3.040 3.000 3.000 2,274 +0.00(+0.00%)
Nov 23, 2011 3.100 3.110 2.980 3.000 5,855 +0.00(+0.00%)
Nov 22, 2011 2.930 3.050 2.930 3.000 1,480 +0.15(+5.26%)
Nov 21, 2011 2.890 2.890 2.850 2.850 828 -0.01(-0.35%)
Nov 18, 2011 2.950 2.950 2.860 2.860 1,016 -0.09(-3.05%)
Nov 17, 2011 2.950 2.950 2.950 2.950 550 +0.00(+0.00%)
Nov 16, 2011 2.850 2.950 2.850 2.950 2,068 +0.05(+1.72%)
Nov 15, 2011 2.850 2.920 2.850 2.900 4,700 +0.00(+0.00%)
Nov 14, 2011 2.860 2.970 2.850 2.900 13,211 -0.05(-1.69%)
Nov 11, 2011 2.950 2.950 2.950 2.950 100 +0.00(+0.00%)
Nov 10, 2011 3.040 3.040 2.870 2.950 2,320 -0.04(-1.34%)
Nov 09, 2011 2.980 2.990 2.980 2.990 200 +0.04(+1.36%)
Nov 07, 2011 2.950 2.950 2.950 2.950 0 -0.17(-5.33%)
Nov 04, 2011 3.010 3.116 2.990 3.116 660 +0.05(+1.57%)
Nov 03, 2011 2.990 3.068 2.990 3.068 1,150 +0.08(+2.60%)
Nov 02, 2011 3.000 3.000 2.950 2.990 1,542 -0.01(-0.33%)
Nov 01, 2011 3.000 3.000 3.000 3.000 102 -0.01(-0.33%)
Oct 31, 2011 3.000 3.100 3.000 3.010 1,108 +0.01(+0.33%)
Oct 27, 2011 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Oct 26, 2011 2.910 3.000 2.910 3.000 975 +0.00(+0.00%)
Oct 25, 2011 3.100 3.100 2.950 3.000 5,051 +0.05(+1.69%)
Oct 24, 2011 3.100 3.100 2.910 2.950 1,536 -0.02(-0.67%)
Oct 21, 2011 3.099 3.100 2.970 2.970 312 +0.07(+2.41%)
Oct 20, 2011 2.950 2.950 2.900 2.900 5,855 +0.00(+0.00%)
Oct 19, 2011 2.870 2.930 2.870 2.900 1,463 +0.00(+0.00%)
Oct 18, 2011 2.900 2.980 2.860 2.900 11,758 +0.02(+0.69%)
Oct 17, 2011 2.900 3.099 2.880 2.880 5,827 -0.02(-0.69%)
Oct 14, 2011 2.958 2.958 2.900 2.900 620 +0.02(+0.69%)
Oct 13, 2011 3.000 3.000 2.870 2.880 589 -0.08(-2.70%)
Oct 11, 2011 2.990 2.960 2.960 2.960 800 +0.05(+1.72%)
Oct 10, 2011 2.930 2.930 2.870 2.910 750 +0.04(+1.39%)
Oct 07, 2011 2.880 2.880 2.870 2.870 200 -0.03(-1.03%)
Oct 05, 2011 2.950 2.900 2.900 2.900 1,300 +0.05(+1.75%)
Oct 04, 2011 2.970 3.000 2.850 2.850 2,800 -0.15(-5.00%)
Oct 03, 2011 3.000 3.000 2.890 3.000 16,895 -0.09(-2.91%)
Sep 29, 2011 3.090 3.090 3.090 3.090 0 +0.14(+4.75%)
Sep 28, 2011 2.900 2.950 2.830 2.950 3,160 -0.09(-2.96%)
Sep 27, 2011 3.000 3.087 2.970 3.040 8,605 +0.08(+2.66%)
Sep 26, 2011 2.950 2.965 2.950 2.961 761 -0.04(-1.29%)
Sep 23, 2011 2.990 3.000 2.990 3.000 7,936 +0.00(+0.00%)
Sep 22, 2011 3.000 3.010 3.000 3.000 3,763 -0.01(-0.37%)
Sep 20, 2011 3.010 3.011 3.011 3.011 1,400 +0.02(+0.70%)
Sep 19, 2011 3.080 3.190 2.990 2.990 400 -0.16(-5.08%)
Sep 16, 2011 3.010 3.160 3.000 3.150 8,100 +0.10(+3.28%)
Sep 15, 2011 3.050 3.117 2.950 3.050 21,790 +0.05(+1.67%)
Sep 14, 2011 3.010 3.080 2.900 3.000 11,968 -0.04(-1.32%)
Sep 13, 2011 3.020 3.070 3.010 3.040 1,500 +0.04(+1.33%)
Sep 12, 2011 2.950 3.100 2.950 3.000 10,017 -0.01(-0.33%)
Sep 09, 2011 3.060 3.140 3.010 3.010 7,424 +0.00(+0.00%)
Sep 08, 2011 3.060 3.060 3.010 3.010 1,100 +0.00(+0.00%)
Sep 07, 2011 3.050 3.266 3.010 3.010 5,998 -0.06(-1.95%)
Sep 06, 2011 3.260 3.270 3.010 3.070 7,199 -0.07(-2.27%)
Sep 02, 2011 3.130 3.170 3.060 3.141 19,010 +0.04(+1.33%)
Sep 01, 2011 3.150 3.240 3.060 3.100 4,879 -0.01(-0.32%)
Aug 31, 2011 3.070 3.240 3.070 3.110 450 -0.01(-0.32%)
Aug 30, 2011 3.270 3.270 3.120 3.120 2,300 +0.05(+1.63%)
Aug 29, 2011 3.110 3.140 3.030 3.070 3,081 -0.02(-0.65%)
Aug 26, 2011 3.150 3.239 3.020 3.090 3,770 -0.06(-1.90%)
Aug 25, 2011 3.130 3.160 2.960 3.150 11,299 -0.04(-1.25%)
Aug 24, 2011 2.920 3.190 2.920 3.190 4,737 +0.06(+1.91%)
Aug 23, 2011 3.170 3.170 2.910 3.130 4,096 -0.01(-0.32%)
Aug 22, 2011 3.190 3.190 3.140 3.140 400 +0.14(+4.67%)
Aug 19, 2011 3.050 3.150 2.910 3.000 3,406 -0.17(-5.36%)
Aug 18, 2011 3.170 3.170 3.170 3.170 200 +0.12(+3.93%)
Aug 17, 2011 3.050 3.050 3.050 3.050 100 -0.14(-4.39%)
Aug 16, 2011 3.130 3.190 3.130 3.190 731 +0.14(+4.59%)
Aug 15, 2011 3.050 3.146 3.050 3.050 965 +0.10(+3.39%)
Aug 12, 2011 3.170 3.170 2.950 2.950 1,317 -0.29(-8.92%)
Aug 11, 2011 3.180 3.239 3.000 3.239 1,518 +0.00(+0.00%)
Aug 10, 2011 3.070 3.260 2.870 3.239 1,854 +0.10(+3.15%)
Aug 09, 2011 3.050 3.240 2.850 3.140 2,101 +0.17(+5.67%)
Aug 08, 2011 3.120 3.120 2.650 2.971 31,532 -0.15(-4.76%)
Aug 05, 2011 3.320 3.340 3.110 3.120 7,020 -0.19(-5.74%)
Aug 04, 2011 3.250 3.310 3.220 3.310 11,600 +0.15(+4.58%)
Aug 03, 2011 3.230 3.250 3.150 3.165 1,750 -0.00(-0.16%)
Aug 02, 2011 3.150 3.200 3.140 3.170 2,000 +0.06(+1.93%)
Aug 01, 2011 3.240 3.240 3.110 3.110 2,547 -0.09(-2.81%)
Jul 29, 2011 3.190 3.200 3.120 3.200 2,870 -0.17(-5.04%)
Jul 28, 2011 3.450 3.450 3.250 3.370 1,640 -0.03(-0.88%)
Jul 27, 2011 3.440 3.510 3.290 3.400 5,372 -0.03(-0.79%)
Jul 26, 2011 3.500 3.550 3.427 3.427 621 -0.02(-0.67%)
Jul 25, 2011 3.350 3.495 3.350 3.450 7,254 +0.08(+2.37%)
Jul 22, 2011 3.300 3.700 3.300 3.370 7,264 +0.13(+3.99%)
Jul 21, 2011 3.170 3.400 3.130 3.241 14,770 +0.15(+4.88%)
Jul 20, 2011 3.259 3.259 3.050 3.090 27,781 -0.23(-6.93%)
Jul 19, 2011 3.370 3.375 3.250 3.320 866 +0.00(+0.00%)
Jul 18, 2011 3.250 3.378 3.250 3.320 3,231 +0.07(+2.15%)
Jul 15, 2011 3.300 3.300 3.250 3.250 730 -0.10(-2.99%)
Jul 14, 2011 3.210 3.350 3.210 3.350 5,623 +0.16(+5.01%)
Jul 13, 2011 3.170 3.200 3.170 3.190 3,690 +0.01(+0.32%)
Jul 12, 2011 3.180 3.180 3.180 3.180 1,000 +0.12(+3.92%)
Jul 11, 2011 3.110 3.180 3.050 3.060 3,690 -0.03(-0.95%)
Jul 08, 2011 3.110 3.110 3.047 3.089 1,033 -0.06(-1.93%)
Jul 07, 2011 3.190 3.190 3.150 3.150 531 -0.02(-0.77%)
Jul 06, 2011 3.090 3.175 3.084 3.175 900 -0.02(-0.59%)
Jul 05, 2011 3.210 3.210 3.193 3.193 1,439 +0.06(+2.03%)
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.