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 28, 2012 3.950 3.950 3.850 3.916 1,455 -0.03(-0.87%)
Sep 27, 2012 3.680 3.972 3.660 3.950 2,934 +0.20(+5.33%)
Sep 26, 2012 3.800 3.950 3.680 3.750 12,325 -0.05(-1.32%)
Sep 25, 2012 3.760 3.800 3.640 3.800 5,765 +0.05(+1.33%)
Sep 24, 2012 3.710 3.800 3.710 3.750 2,403 +0.08(+2.18%)
Sep 21, 2012 3.660 3.800 3.630 3.670 3,047 -0.13(-3.42%)
Sep 20, 2012 3.780 3.800 3.780 3.800 200 +0.19(+5.26%)
Sep 19, 2012 3.630 4.000 3.610 3.610 3,000 +0.06(+1.69%)
Sep 18, 2012 3.830 3.830 3.530 3.550 14,840 -0.26(-6.83%)
Sep 17, 2012 3.810 3.810 3.810 3.810 850 -0.02(-0.52%)
Sep 14, 2012 3.760 3.830 3.760 3.830 1,200 -0.17(-4.25%)
Sep 13, 2012 3.950 4.000 3.950 4.000 1,253 +0.00(+0.05%)
Sep 12, 2012 3.890 3.998 3.854 3.998 3,375 +0.15(+3.85%)
Sep 11, 2012 3.960 3.970 3.740 3.850 993 -0.12(-3.03%)
Sep 10, 2012 3.970 3.970 3.820 3.970 1,493 +0.00(+0.00%)
Sep 07, 2012 3.950 4.010 3.930 3.970 7,241 +0.27(+7.30%)
Sep 06, 2012 3.650 3.750 3.650 3.700 3,134 +0.13(+3.53%)
Sep 05, 2012 3.580 3.580 3.560 3.574 500 -0.07(-1.81%)
Sep 04, 2012 3.620 3.690 3.620 3.640 3,100 +0.01(+0.34%)
Aug 31, 2012 3.600 3.627 3.600 3.627 893 +0.01(+0.21%)
Aug 29, 2012 3.620 3.620 3.620 3.620 300 +0.02(+0.49%)
Aug 27, 2012 3.460 3.670 3.460 3.602 27,269 +0.10(+2.93%)
Aug 24, 2012 3.510 3.510 3.500 3.500 600 -0.10(-2.78%)
Aug 23, 2012 3.600 3.600 3.600 3.600 136 -0.01(-0.16%)
Aug 22, 2012 3.460 3.606 3.410 3.606 1,821 +0.17(+4.81%)
Aug 21, 2012 3.550 3.639 3.440 3.440 603 -0.16(-4.44%)
Aug 20, 2012 3.580 3.600 3.580 3.600 1,200 +0.02(+0.56%)
Aug 17, 2012 3.580 3.580 3.580 3.580 100 +0.04(+1.13%)
Aug 16, 2012 3.590 3.590 3.540 3.540 5,490 +0.01(+0.29%)
Aug 15, 2012 3.530 3.550 3.520 3.530 5,031 +0.00(+0.03%)
Aug 14, 2012 3.520 3.530 3.520 3.529 300 -0.01(-0.31%)
Aug 13, 2012 3.540 3.540 3.540 3.540 100 +0.01(+0.28%)
Aug 10, 2012 3.460 3.530 3.460 3.530 7,119 +0.08(+2.32%)
Aug 09, 2012 3.410 3.500 3.410 3.450 19,854 +0.00(+0.00%)
Aug 08, 2012 3.450 3.530 3.450 3.450 1,450 -0.08(-2.27%)
Aug 07, 2012 3.540 3.540 3.450 3.530 2,149 -0.02(-0.56%)
Aug 06, 2012 3.550 3.550 3.550 3.550 200 +0.00(+0.00%)
Aug 03, 2012 3.550 3.550 3.540 3.550 1,351 +0.15(+4.41%)
Aug 01, 2012 3.550 3.400 3.400 3.400 800 -0.15(-4.22%)
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%)
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.