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

Willamette Valley (NQ: WVVI )

4.950 +0.370 (+8.08%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 19, 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 30, 2021 13.60 14.09 13.52 13.68 11,639 +0.18(+1.33%)
Jun 29, 2021 13.69 13.89 13.31 13.50 16,810 +0.00(+0.00%)
Jun 28, 2021 14.08 14.08 13.50 13.50 29,120 -0.47(-3.36%)
Jun 25, 2021 13.48 13.98 13.37 13.97 54,113 +0.49(+3.64%)
Jun 24, 2021 13.40 13.59 13.25 13.48 39,661 +0.08(+0.60%)
Jun 23, 2021 13.54 13.60 13.40 13.40 14,867 -0.20(-1.47%)
Jun 22, 2021 13.74 13.74 13.60 13.60 10,206 -0.05(-0.37%)
Jun 21, 2021 13.72 13.74 13.55 13.65 14,008 -0.07(-0.51%)
Jun 18, 2021 13.67 13.86 13.37 13.72 37,729 -0.01(-0.07%)
Jun 17, 2021 13.78 14.00 13.67 13.73 20,683 -0.07(-0.51%)
Jun 16, 2021 13.88 14.01 13.50 13.80 34,500 -0.19(-1.36%)
Jun 15, 2021 13.60 14.02 13.50 13.99 34,359 +0.41(+3.02%)
Jun 14, 2021 13.72 14.03 13.50 13.58 37,432 -0.22(-1.59%)
Jun 11, 2021 14.12 14.12 13.75 13.80 23,611 -0.15(-1.08%)
Jun 10, 2021 13.54 14.20 13.45 13.95 49,436 +0.51(+3.79%)
Jun 09, 2021 13.35 13.62 13.30 13.44 12,527 +0.11(+0.83%)
Jun 08, 2021 13.61 13.79 13.33 13.33 21,277 -0.35(-2.56%)
Jun 07, 2021 13.58 13.80 13.29 13.68 30,641 +0.17(+1.26%)
Jun 04, 2021 13.76 13.85 13.49 13.51 27,843 -0.25(-1.78%)
Jun 03, 2021 13.88 13.89 13.76 13.76 22,850 -0.12(-0.86%)
Jun 02, 2021 14.32 14.39 13.82 13.88 49,996 -0.32(-2.29%)
Jun 01, 2021 14.36 14.50 14.20 14.20 24,882 -0.17(-1.18%)
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%)
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.