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 (%)
Sep 30, 2005 5.050 5.050 5.000 5.030 1,500 -0.04(-0.79%)
Sep 29, 2005 5.000 5.460 5.000 5.070 10,878 +0.04(+0.80%)
Sep 28, 2005 4.920 5.140 4.910 5.030 10,390 +0.13(+2.65%)
Sep 27, 2005 5.200 5.200 4.570 4.900 22,653 -0.13(-2.58%)
Sep 26, 2005 4.600 5.030 4.290 5.030 63,917 +0.82(+19.48%)
Sep 23, 2005 4.210 4.278 4.190 4.210 4,900 +0.04(+0.96%)
Sep 22, 2005 4.400 4.400 4.110 4.170 8,712 -0.15(-3.47%)
Sep 21, 2005 4.430 4.450 4.320 4.320 5,200 -0.11(-2.48%)
Sep 20, 2005 4.220 4.430 4.120 4.430 19,669 +0.28(+6.75%)
Sep 19, 2005 4.580 4.580 4.150 4.150 32,432 -0.09(-2.12%)
Sep 16, 2005 4.160 4.278 4.100 4.240 4,003 +0.08(+1.92%)
Sep 15, 2005 4.250 4.250 4.100 4.160 4,383 -0.01(-0.24%)
Sep 14, 2005 4.020 4.200 4.020 4.170 7,500 -0.03(-0.71%)
Sep 13, 2005 4.000 4.200 4.000 4.200 21,700 +0.05(+1.20%)
Sep 12, 2005 4.000 4.190 4.000 4.150 9,800 +0.02(+0.48%)
Sep 09, 2005 4.030 4.150 4.030 4.130 2,900 +0.13(+3.25%)
Sep 08, 2005 4.030 4.090 4.000 4.000 1,600 -0.03(-0.74%)
Sep 07, 2005 4.030 4.100 4.030 4.030 4,663 +0.02(+0.50%)
Sep 06, 2005 4.000 4.113 4.000 4.010 1,970 -0.05(-1.23%)
Sep 02, 2005 4.140 4.140 4.060 4.060 600 -0.06(-1.46%)
Sep 01, 2005 4.150 4.210 4.120 4.120 10,836 -0.03(-0.72%)
Aug 31, 2005 4.150 4.150 3.990 4.150 2,146 +0.15(+3.75%)
Aug 30, 2005 4.030 4.040 4.000 4.000 4,400 -0.07(-1.72%)
Aug 29, 2005 4.170 4.170 3.870 4.070 14,072 -0.12(-2.86%)
Aug 26, 2005 4.150 4.200 4.140 4.190 2,400 +0.03(+0.72%)
Aug 25, 2005 4.160 4.160 4.160 4.160 700 -0.02(-0.48%)
Aug 24, 2005 4.400 4.400 4.180 4.180 11,355 -0.21(-4.78%)
Aug 23, 2005 4.260 4.390 4.250 4.390 1,800 -0.01(-0.23%)
Aug 22, 2005 4.650 4.650 4.400 4.400 2,125 +0.19(+4.54%)
Aug 19, 2005 4.210 4.230 4.160 4.209 6,192 +0.07(+1.67%)
Aug 18, 2005 4.100 4.360 4.100 4.140 14,900 -0.31(-6.97%)
Aug 17, 2005 4.450 4.450 4.260 4.450 16,592 +0.07(+1.60%)
Aug 16, 2005 4.690 4.690 4.350 4.380 20,090 +0.03(+0.69%)
Aug 15, 2005 4.250 4.500 3.850 4.350 53,014 +0.54(+14.17%)
Aug 12, 2005 3.750 3.810 3.750 3.810 3,025 +0.05(+1.33%)
Aug 11, 2005 3.830 3.880 3.760 3.760 25,161 -0.07(-1.83%)
Aug 10, 2005 3.830 3.830 3.830 3.830 2,470 +0.04(+1.06%)
Aug 09, 2005 3.790 3.790 3.790 3.790 950 +0.01(+0.26%)
Aug 08, 2005 3.780 3.830 3.780 3.780 2,100 +0.03(+0.80%)
Aug 05, 2005 3.790 3.830 3.728 3.750 3,571 -0.04(-1.03%)
Aug 04, 2005 3.670 3.790 3.670 3.789 960 -0.00(-0.03%)
Aug 03, 2005 3.790 3.858 3.790 3.790 6,624 -0.03(-0.76%)
Aug 02, 2005 3.650 3.819 3.650 3.819 1,447 +0.06(+1.57%)
Aug 01, 2005 3.490 3.830 3.490 3.760 11,765 -0.04(-1.05%)
Jul 29, 2005 3.890 3.890 3.700 3.800 4,675 +0.02(+0.53%)
Jul 28, 2005 3.800 3.930 3.710 3.780 5,245 -0.14(-3.57%)
Jul 27, 2005 3.960 3.960 3.920 3.920 2,420 +0.13(+3.43%)
Jul 26, 2005 3.758 3.890 3.736 3.790 2,327 -0.13(-3.32%)
Jul 25, 2005 3.800 3.948 3.800 3.920 5,492 +0.21(+5.64%)
Jul 22, 2005 3.700 3.711 3.700 3.711 800 -0.10(-2.58%)
Jul 21, 2005 3.800 3.809 3.800 3.809 2,700 +0.18(+4.93%)
Jul 20, 2005 4.020 4.020 3.630 3.630 8,757 -0.11(-2.94%)
Jul 19, 2005 3.610 4.080 3.610 3.740 7,815 +0.10(+2.75%)
Jul 18, 2005 3.740 3.740 3.640 3.640 2,850 -0.07(-1.89%)
Jul 15, 2005 3.710 3.820 3.710 3.710 2,350 -0.11(-2.88%)
Jul 14, 2005 3.820 3.850 3.820 3.820 2,070 -0.06(-1.55%)
Jul 13, 2005 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jul 12, 2005 4.020 4.020 3.880 3.880 2,410 -0.07(-1.77%)
Jul 11, 2005 4.000 4.000 3.950 3.950 3,300 +0.01(+0.25%)
Jul 08, 2005 3.860 3.950 3.800 3.940 2,000 +0.09(+2.34%)
Jul 07, 2005 3.960 3.960 3.850 3.850 5,850 -0.04(-1.13%)
Jul 06, 2005 4.000 4.000 3.880 3.894 716 +0.03(+0.88%)
Jul 05, 2005 3.860 3.860 3.860 3.860 100 -0.01(-0.26%)
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.