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 (%)
Jul 31, 2012 3.520 3.550 3.520 3.550 738 +0.16(+4.72%)
Jul 30, 2012 3.430 3.430 3.390 3.390 22,301 -0.09(-2.59%)
Jul 25, 2012 3.450 3.480 3.480 3.480 4,700 +0.00(+0.00%)
Jul 24, 2012 3.420 3.480 3.420 3.480 700 -0.02(-0.57%)
Jul 23, 2012 3.440 3.500 3.440 3.500 2,505 +0.05(+1.45%)
Jul 20, 2012 3.450 3.521 3.450 3.450 800 -0.08(-2.27%)
Jul 19, 2012 3.550 3.550 3.370 3.530 7,485 +0.04(+1.15%)
Jul 18, 2012 3.490 3.490 3.490 3.490 5,000 +0.04(+1.13%)
Jul 17, 2012 3.450 3.451 3.450 3.451 900 +0.00(+0.03%)
Jul 16, 2012 3.450 3.450 3.450 3.450 6,167 +0.00(+0.00%)
Jul 13, 2012 3.370 3.450 3.370 3.450 2,601 -0.06(-1.71%)
Jul 12, 2012 3.500 3.513 3.370 3.510 3,813 +0.06(+1.74%)
Jul 11, 2012 3.360 3.450 3.350 3.450 1,600 -0.03(-0.86%)
Jul 10, 2012 3.540 3.540 3.390 3.480 577 -0.03(-0.85%)
Jul 09, 2012 3.475 3.550 3.470 3.510 1,396 +0.03(+0.86%)
Jul 06, 2012 3.370 3.480 3.370 3.480 2,013 +0.13(+3.88%)
Jul 05, 2012 3.350 3.370 3.350 3.350 2,356 +0.00(+0.00%)
Jul 03, 2012 3.350 3.370 3.350 3.350 3,189 -0.01(-0.30%)
Jul 02, 2012 3.530 3.530 3.330 3.360 80,793 -0.16(-4.48%)
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%)
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.