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

Willamette Valley (NQ: WVVI )

4.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 06, 2024 4.250 4.380 4.050 4.060 15,085 -0.19(-4.47%)
May 03, 2024 4.378 4.630 4.228 4.250 2,052 +0.06(+1.40%)
May 02, 2024 4.020 4.420 4.020 4.191 9,684 +0.06(+1.49%)
May 01, 2024 4.220 4.250 4.000 4.130 11,432 -0.04(-0.86%)
Apr 30, 2024 4.148 4.210 4.080 4.166 3,105 +0.07(+1.61%)
Apr 29, 2024 4.400 4.400 4.100 4.100 16,055 -0.33(-7.45%)
Apr 26, 2024 4.580 4.650 4.430 4.430 2,665 -0.02(-0.45%)
Apr 25, 2024 4.804 4.890 4.450 4.450 2,290 -0.26(-5.62%)
Apr 24, 2024 4.550 4.890 4.500 4.715 3,347 +0.19(+4.26%)
Apr 23, 2024 4.586 4.660 4.450 4.522 5,296 -0.37(-7.52%)
Apr 22, 2024 4.768 4.890 4.735 4.890 672 -0.06(-1.21%)
Apr 19, 2024 4.420 4.950 4.420 4.950 1,183 +0.37(+8.08%)
Apr 18, 2024 4.440 4.580 4.440 4.580 768 +0.17(+3.85%)
Apr 17, 2024 4.480 4.665 4.410 4.410 3,929 +0.01(+0.23%)
Apr 16, 2024 4.410 4.500 4.400 4.400 3,754 -0.02(-0.45%)
Apr 15, 2024 4.500 4.680 4.420 4.420 10,565 -0.09(-2.00%)
Apr 12, 2024 4.510 4.510 4.510 4.510 2,031 -0.06(-1.25%)
Apr 11, 2024 4.575 4.595 4.567 4.567 1,019 -0.03(-0.61%)
Apr 10, 2024 4.690 4.690 4.550 4.595 3,918 -0.10(-2.05%)
Apr 09, 2024 4.700 4.700 4.650 4.691 2,161 -0.09(-1.80%)
Apr 08, 2024 4.720 4.777 4.725 4.777 2,828 +0.08(+1.64%)
Apr 05, 2024 4.810 4.880 4.700 4.700 2,326 -0.07(-1.47%)
Apr 04, 2024 4.700 4.817 4.650 4.770 3,519 +0.12(+2.58%)
Apr 03, 2024 4.980 4.980 4.650 4.650 7,878 -0.31(-6.25%)
Apr 02, 2024 4.980 4.980 4.770 4.960 4,775 -0.02(-0.40%)
Apr 01, 2024 5.060 5.150 4.850 4.980 6,781 -0.26(-4.96%)
Mar 28, 2024 5.060 5.240 4.870 5.240 6,546 +0.00(+0.00%)
Mar 27, 2024 5.090 5.240 4.960 5.240 7,589 +0.19(+3.76%)
Mar 26, 2024 5.050 5.084 5.030 5.050 3,119 +0.00(+0.00%)
Mar 25, 2024 5.170 5.227 5.050 5.050 2,186 -0.11(-2.13%)
Mar 22, 2024 5.000 5.160 4.990 5.160 15,780 +0.03(+0.58%)
Mar 21, 2024 5.135 5.193 5.030 5.130 2,251 -0.01(-0.13%)
Mar 20, 2024 5.142 5.240 5.020 5.136 3,650 +0.11(+2.12%)
Mar 19, 2024 5.140 5.240 5.030 5.030 1,514 +0.02(+0.40%)
Mar 18, 2024 5.140 5.200 5.010 5.010 6,997 +0.00(+0.00%)
Mar 15, 2024 5.145 5.158 5.010 5.010 9,337 -0.12(-2.43%)
Mar 14, 2024 5.020 5.146 5.020 5.135 1,794 +0.12(+2.50%)
Mar 13, 2024 5.010 5.193 5.010 5.010 3,959 +0.00(+0.00%)
Mar 12, 2024 5.060 5.063 5.010 5.010 1,441 -0.09(-1.77%)
Mar 11, 2024 5.010 5.250 5.010 5.100 2,945 +0.04(+0.79%)
Mar 08, 2024 5.090 5.090 5.060 5.060 1,938 -0.03(-0.59%)
Mar 07, 2024 4.910 5.090 4.910 5.090 6,460 +0.15(+3.04%)
Mar 06, 2024 5.260 5.260 4.630 4.940 23,559 -0.32(-6.08%)
Mar 05, 2024 5.192 5.260 5.192 5.260 656 +0.09(+1.77%)
Mar 04, 2024 5.180 5.180 5.100 5.168 1,030 -0.08(-1.56%)
Mar 01, 2024 5.280 5.280 5.250 5.250 1,915 +0.00(+0.00%)
Feb 29, 2024 5.170 5.250 5.170 5.250 940 +0.07(+1.29%)
Feb 28, 2024 5.200 5.200 5.183 5.183 923 -0.01(-0.13%)
Feb 27, 2024 5.190 5.200 5.190 5.190 1,022 +0.00(+0.00%)
Feb 26, 2024 5.200 5.200 5.190 5.190 1,713 +0.00(+0.00%)
Feb 23, 2024 5.200 5.200 5.190 5.190 3,436 -0.01(-0.19%)
Feb 22, 2024 5.230 5.230 5.190 5.200 4,582 -0.03(-0.57%)
Feb 21, 2024 5.220 5.230 5.220 5.230 2,687 +0.03(+0.53%)
Feb 20, 2024 5.210 5.210 5.202 5.202 929 +0.00(+0.05%)
Feb 16, 2024 5.190 5.209 5.190 5.200 1,817 +0.01(+0.19%)
Feb 15, 2024 5.177 5.210 5.150 5.190 3,105 -0.02(-0.38%)
Feb 14, 2024 5.100 5.210 5.100 5.210 2,281 +0.03(+0.57%)
Feb 13, 2024 5.181 5.181 5.181 5.181 454 +0.07(+1.38%)
Feb 12, 2024 5.150 5.210 5.101 5.110 2,199 +0.00(+0.05%)
Feb 09, 2024 5.060 5.108 5.060 5.108 1,545 -0.09(-1.77%)
Feb 08, 2024 5.090 5.200 5.067 5.200 2,592 +0.13(+2.59%)
Feb 07, 2024 5.210 5.210 5.050 5.069 3,087 -0.08(-1.58%)
Feb 06, 2024 5.150 5.150 5.150 5.150 714 +0.04(+0.78%)
Feb 05, 2024 5.210 5.210 5.110 5.110 855 -0.10(-1.92%)
Feb 02, 2024 5.163 5.210 5.150 5.210 641 +0.01(+0.19%)
Feb 01, 2024 5.200 5.200 5.200 5.200 617 +0.09(+1.76%)
Jan 31, 2024 5.200 5.210 5.110 5.110 4,854 -0.06(-1.10%)
Jan 30, 2024 5.150 5.190 5.150 5.167 803 -0.01(-0.25%)
Jan 29, 2024 5.140 5.180 5.140 5.180 2,101 +0.01(+0.16%)
Jan 26, 2024 5.100 5.190 5.100 5.171 1,184 +0.00(+0.03%)
Jan 25, 2024 5.170 5.170 5.170 5.170 386 -0.03(-0.58%)
Jan 24, 2024 5.155 5.200 5.100 5.200 3,995 +0.09(+1.76%)
Jan 23, 2024 5.120 5.210 5.110 5.110 895 -0.06(-1.16%)
Jan 22, 2024 5.340 5.340 5.120 5.170 2,496 +0.06(+1.17%)
Jan 19, 2024 5.110 5.110 5.110 5.110 633 -0.05(-1.00%)
Jan 18, 2024 5.200 5.200 5.162 5.162 966 -0.09(-1.68%)
Jan 17, 2024 5.250 5.250 5.231 5.250 1,075 -0.05(-0.94%)
Jan 16, 2024 5.300 5.300 5.300 5.300 640 -0.06(-1.12%)
Jan 12, 2024 5.265 5.360 5.265 5.360 3,294 +0.06(+1.13%)
Jan 11, 2024 5.250 5.300 5.250 5.300 609 -0.05(-0.94%)
Jan 10, 2024 5.343 5.395 5.325 5.350 6,155 +0.00(+0.00%)
Jan 09, 2024 5.390 5.390 5.318 5.350 3,825 -0.05(-0.93%)
Jan 08, 2024 5.390 5.400 5.351 5.400 1,144 +0.03(+0.56%)
Jan 05, 2024 5.300 5.390 5.300 5.370 2,476 +0.07(+1.32%)
Jan 04, 2024 5.320 5.350 5.300 5.300 2,675 -0.09(-1.67%)
Jan 03, 2024 5.300 5.390 5.300 5.390 1,357 +0.04(+0.72%)
Jan 02, 2024 5.310 5.390 5.300 5.352 2,793 -0.01(-0.11%)
Dec 29, 2023 5.350 5.380 5.333 5.357 2,810 +0.03(+0.51%)
Dec 28, 2023 5.200 5.380 5.200 5.330 6,002 +0.08(+1.46%)
Dec 27, 2023 5.150 5.300 5.150 5.253 2,095 -0.00(-0.06%)
Dec 26, 2023 5.210 5.260 5.210 5.257 2,954 -0.08(-1.56%)
Dec 22, 2023 5.120 5.360 5.100 5.340 7,931 +0.30(+5.95%)
Dec 21, 2023 5.050 5.050 5.000 5.040 9,572 +0.00(+0.00%)
Dec 20, 2023 5.100 5.150 5.020 5.040 12,129 -0.10(-1.95%)
Dec 19, 2023 5.161 5.178 5.130 5.140 9,601 +0.01(+0.19%)
Dec 18, 2023 5.150 5.241 5.130 5.130 7,098 -0.02(-0.39%)
Dec 15, 2023 5.170 5.300 5.150 5.150 3,349 -0.03(-0.55%)
Dec 14, 2023 5.130 5.200 5.130 5.178 5,364 +0.04(+0.75%)
Dec 13, 2023 5.220 5.220 5.140 5.140 1,049 +0.00(+0.00%)
Dec 12, 2023 5.150 5.150 5.140 5.140 3,887 -0.01(-0.19%)
Dec 11, 2023 5.170 5.340 5.150 5.150 850 -0.07(-1.44%)
Dec 08, 2023 5.140 5.225 5.140 5.225 1,187 +0.07(+1.45%)
Dec 07, 2023 5.220 5.225 5.140 5.150 7,735 -0.23(-4.36%)
Dec 06, 2023 5.250 5.385 5.240 5.385 1,884 +0.15(+2.96%)
Dec 05, 2023 5.280 5.280 5.230 5.230 3,075 -0.05(-0.95%)
Dec 04, 2023 5.280 5.280 5.240 5.280 2,503 +0.05(+1.00%)
Dec 01, 2023 5.228 5.228 5.228 5.228 776 -0.02(-0.44%)
Nov 30, 2023 5.200 5.441 5.200 5.251 1,417 +0.11(+2.16%)
Nov 29, 2023 5.190 5.250 5.140 5.140 2,899 -0.08(-1.54%)
Nov 28, 2023 5.211 5.220 5.211 5.220 1,306 +0.01(+0.20%)
Nov 27, 2023 5.130 5.365 5.130 5.210 2,266 -0.18(-3.34%)
Nov 22, 2023 5.390 867 -0.06(-1.10%)
Nov 21, 2023 5.450 5.450 5.250 5.450 5,773 +0.19(+3.61%)
Nov 20, 2023 5.250 5.470 5.250 5.260 3,087 -0.10(-1.87%)
Nov 17, 2023 5.280 5.500 5.250 5.360 2,060 +0.00(+0.06%)
Nov 16, 2023 5.280 5.515 5.260 5.357 8,157 +0.07(+1.26%)
Nov 15, 2023 5.300 5.750 5.250 5.290 8,930 +0.12(+2.32%)
Nov 14, 2023 5.250 5.336 5.170 5.170 3,690 -0.14(-2.64%)
Nov 13, 2023 5.250 5.374 5.250 5.310 3,334 -0.09(-1.67%)
Nov 10, 2023 5.400 5.400 5.400 5.400 1,602 -0.22(-3.91%)
Nov 09, 2023 5.640 5.640 5.620 5.620 1,703 +0.07(+1.29%)
Nov 08, 2023 5.550 5.550 5.520 5.548 1,859 -0.04(-0.74%)
Nov 07, 2023 5.730 5.750 5.571 5.590 850 -0.02(-0.36%)
Nov 06, 2023 5.610 5.712 5.610 5.610 960 +0.19(+3.51%)
Nov 03, 2023 5.530 5.650 5.420 5.420 1,020 -0.17(-3.08%)
Nov 02, 2023 5.592 5.592 5.592 5.592 619 +0.08(+1.49%)
Nov 01, 2023 5.350 5.880 5.350 5.510 3,542 +0.21(+3.96%)
Oct 31, 2023 5.212 5.370 5.212 5.300 2,551 -0.07(-1.23%)
Oct 30, 2023 5.270 5.366 5.270 5.366 2,702 +0.12(+2.35%)
Oct 27, 2023 5.250 5.250 5.220 5.242 1,255 +0.03(+0.50%)
Oct 26, 2023 5.130 5.225 5.130 5.216 13,971 +0.06(+1.23%)
Oct 25, 2023 5.275 5.301 5.153 5.153 1,747 -0.17(-3.11%)
Oct 24, 2023 5.275 5.380 5.260 5.318 10,066 -0.09(-1.70%)
Oct 23, 2023 5.000 5.410 5.000 5.410 6,495 -0.09(-1.64%)
Oct 20, 2023 5.530 5.530 5.370 5.500 2,221 +0.11(+2.09%)
Oct 19, 2023 5.460 5.460 5.388 5.388 1,605 -0.04(-0.71%)
Oct 18, 2023 5.420 5.490 5.350 5.426 1,291 +0.06(+1.04%)
Oct 17, 2023 5.600 5.640 5.370 5.370 4,910 -0.06(-1.10%)
Oct 16, 2023 5.500 5.646 5.400 5.430 8,987 -0.12(-2.16%)
Oct 13, 2023 5.640 5.640 5.550 5.550 3,100 -0.05(-0.89%)
Oct 12, 2023 5.600 5.600 5.600 5.600 1,455 +0.05(+0.90%)
Oct 11, 2023 5.580 5.615 5.550 5.550 2,174 -0.06(-1.10%)
Oct 10, 2023 5.609 5.612 5.590 5.612 1,666 -0.01(-0.15%)
Oct 09, 2023 5.590 5.620 5.590 5.620 1,421 -0.03(-0.53%)
Oct 06, 2023 5.650 5.698 5.646 5.650 1,663 +0.05(+0.89%)
Oct 05, 2023 5.700 5.781 5.600 5.600 2,729 -0.19(-3.28%)
Oct 04, 2023 5.650 5.860 5.650 5.790 1,698 +0.06(+1.05%)
Oct 03, 2023 5.700 5.795 5.700 5.730 2,087 -0.08(-1.38%)
Oct 02, 2023 5.800 5.880 5.760 5.810 3,354 -0.03(-0.43%)
Sep 29, 2023 5.700 5.835 5.700 5.835 2,414 +0.14(+2.55%)
Sep 28, 2023 5.750 5.780 5.690 5.690 2,275 -0.03(-0.52%)
Sep 27, 2023 5.790 5.900 5.630 5.720 21,495 -0.07(-1.21%)
Sep 26, 2023 5.860 5.910 5.790 5.790 4,486 -0.01(-0.17%)
Sep 25, 2023 5.930 5.869 5.800 5.800 2,823 -0.05(-0.86%)
Sep 22, 2023 5.934 5.947 5.850 5.850 750 -0.07(-1.18%)
Sep 21, 2023 5.865 5.920 5.850 5.920 1,326 +0.01(+0.17%)
Sep 20, 2023 5.910 5.920 5.800 5.910 2,431 +0.10(+1.72%)
Sep 19, 2023 5.800 5.940 5.800 5.810 1,229 +0.01(+0.17%)
Sep 18, 2023 5.900 5.952 5.800 5.800 6,302 -0.13(-2.19%)
Sep 15, 2023 5.890 5.930 5.890 5.930 2,638 +0.04(+0.68%)
Sep 14, 2023 5.900 5.920 5.870 5.890 2,349 +0.04(+0.68%)
Sep 13, 2023 5.810 5.870 5.810 5.850 1,076 +0.04(+0.69%)
Sep 12, 2023 5.800 5.873 5.800 5.810 1,697 -0.09(-1.53%)
Sep 11, 2023 5.800 5.900 5.800 5.900 2,154 -0.02(-0.34%)
Sep 08, 2023 5.880 5.920 5.870 5.920 5,381 -0.02(-0.34%)
Sep 07, 2023 5.930 5.940 5.925 5.940 1,055 +0.04(+0.68%)
Sep 06, 2023 5.890 5.900 5.890 5.900 1,473 -0.01(-0.17%)
Sep 05, 2023 5.912 5.912 5.910 5.910 910 -0.04(-0.67%)
Sep 01, 2023 5.976 5.976 5.950 5.950 700 -0.01(-0.17%)
Aug 31, 2023 5.900 5.960 5.890 5.960 1,845 +0.01(+0.17%)
Aug 30, 2023 5.990 5.990 5.950 5.950 323 -0.06(-1.08%)
Aug 29, 2023 5.986 6.030 5.940 6.015 2,923 +0.03(+0.49%)
Aug 28, 2023 5.920 5.986 5.920 5.986 410 +0.01(+0.10%)
Aug 24, 2023 5.980 357 +0.02(+0.25%)
Aug 23, 2023 5.965 5.965 5.965 5.965 587 -0.03(-0.58%)
Aug 22, 2023 5.880 6.030 5.880 6.000 1,570 +0.04(+0.65%)
Aug 21, 2023 5.990 6.000 5.961 5.961 729 -0.06(-0.98%)
Aug 18, 2023 6.020 6.020 6.020 6.020 1,525 +0.12(+2.03%)
Aug 17, 2023 5.910 5.970 5.840 5.900 5,521 +0.04(+0.68%)
Aug 16, 2023 6.000 6.000 5.832 5.860 6,158 -0.07(-1.18%)
Aug 15, 2023 5.930 5.930 5.930 5.930 410 -0.08(-1.33%)
Aug 14, 2023 5.880 6.045 5.880 6.010 622 -0.06(-0.99%)
Aug 11, 2023 5.970 6.070 5.970 6.070 1,571 +0.19(+3.23%)
Aug 10, 2023 5.930 5.958 5.860 5.880 3,611 -0.11(-1.84%)
Aug 09, 2023 6.070 6.070 5.982 5.990 3,957 +0.03(+0.50%)
Aug 08, 2023 6.048 6.048 5.960 5.960 589 -0.02(-0.33%)
Aug 07, 2023 6.070 6.120 5.950 5.980 4,972 +0.00(+0.00%)
Aug 04, 2023 5.990 6.040 5.980 5.980 1,262 +0.01(+0.17%)
Aug 03, 2023 6.025 6.025 5.970 5.970 1,603 -0.02(-0.33%)
Aug 02, 2023 5.950 6.040 5.950 5.990 2,305 -0.01(-0.17%)
Aug 01, 2023 5.970 6.067 5.920 6.000 2,892 +0.00(+0.00%)
Jul 31, 2023 6.030 6.154 6.000 6.000 2,321 -0.15(-2.39%)
Jul 28, 2023 6.400 6.400 6.060 6.147 8,193 -0.10(-1.65%)
Jul 27, 2023 6.330 6.345 6.160 6.250 1,368 -0.07(-1.12%)
Jul 26, 2023 6.182 6.490 6.150 6.321 16,053 +0.17(+2.78%)
Jul 25, 2023 6.590 6.590 5.970 6.150 9,470 +0.00(+0.00%)
Jul 24, 2023 6.030 6.470 5.917 6.150 7,113 +0.23(+3.89%)
Jul 21, 2023 5.800 6.000 5.800 5.920 2,623 +0.02(+0.34%)
Jul 20, 2023 5.797 5.900 5.797 5.900 4,106 +0.10(+1.72%)
Jul 19, 2023 5.700 5.800 5.700 5.800 745 +0.01(+0.17%)
Jul 18, 2023 5.770 5.790 5.715 5.790 1,211 +0.09(+1.58%)
Jul 17, 2023 5.770 5.772 5.700 5.700 2,261 +0.02(+0.35%)
Jul 14, 2023 5.700 5.740 5.680 5.680 2,243 +0.02(+0.35%)
Jul 13, 2023 5.680 5.730 5.650 5.660 919 -0.07(-1.22%)
Jul 12, 2023 5.680 5.730 5.680 5.730 828 +0.04(+0.72%)
Jul 11, 2023 5.732 5.732 5.660 5.689 4,805 -0.00(-0.01%)
Jul 10, 2023 5.760 5.760 5.690 5.690 2,190 +0.04(+0.68%)
Jul 07, 2023 5.700 5.740 5.652 5.652 963 -0.05(-0.85%)
Jul 06, 2023 5.740 5.740 5.700 5.700 2,232 -0.04(-0.61%)
Jul 05, 2023 5.720 5.772 5.658 5.735 1,742 +0.08(+1.50%)
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.