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

Willamette Valley (NQ: WVVI )

4.130 -0.040 (-0.96%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 1, 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 29, 2006 5.740 5.740 5.700 5.710 18,020 -0.05(-0.87%)
Sep 28, 2006 5.770 5.829 5.750 5.760 1,750 -0.01(-0.17%)
Sep 27, 2006 5.700 5.860 5.600 5.770 9,628 -0.09(-1.54%)
Sep 26, 2006 5.720 5.900 5.720 5.860 5,804 +0.14(+2.45%)
Sep 25, 2006 5.720 5.800 5.710 5.720 10,939 -0.18(-3.05%)
Sep 22, 2006 6.000 6.000 5.880 5.900 3,984 -0.09(-1.50%)
Sep 21, 2006 5.950 6.010 5.740 5.990 8,716 +0.14(+2.39%)
Sep 20, 2006 6.000 6.000 5.700 5.850 23,281 -0.17(-2.82%)
Sep 19, 2006 6.210 6.220 5.850 6.020 23,500 +0.00(+0.00%)
Sep 18, 2006 6.150 6.260 6.020 6.020 49,917 -0.19(-3.06%)
Sep 15, 2006 6.230 6.430 6.190 6.210 19,926 -0.09(-1.43%)
Sep 14, 2006 6.250 6.420 6.250 6.300 28,062 -0.04(-0.63%)
Sep 13, 2006 6.380 6.430 6.300 6.340 15,055 -0.06(-0.94%)
Sep 12, 2006 6.360 6.530 6.360 6.400 46,578 -0.02(-0.31%)
Sep 11, 2006 6.300 6.490 6.300 6.420 17,562 -0.13(-1.98%)
Sep 08, 2006 6.610 6.689 6.200 6.550 21,489 -0.06(-0.91%)
Sep 07, 2006 6.550 6.700 6.530 6.610 8,700 +0.00(+0.00%)
Sep 06, 2006 6.510 6.820 6.420 6.610 10,406 -0.11(-1.64%)
Sep 05, 2006 6.500 6.800 6.200 6.720 74,497 +0.08(+1.20%)
Sep 01, 2006 6.700 6.710 6.600 6.640 9,498 -0.07(-1.04%)
Aug 31, 2006 6.840 6.840 6.700 6.710 25,084 -0.04(-0.59%)
Aug 30, 2006 6.460 6.790 6.326 6.750 39,640 +0.30(+4.65%)
Aug 29, 2006 6.320 6.500 6.180 6.450 41,896 +0.08(+1.25%)
Aug 28, 2006 6.350 6.710 6.350 6.370 37,316 -0.25(-3.78%)
Aug 25, 2006 6.620 6.740 6.520 6.620 19,386 +0.00(+0.00%)
Aug 24, 2006 6.500 6.620 6.410 6.620 13,499 +0.17(+2.64%)
Aug 23, 2006 6.460 6.620 6.430 6.450 6,907 -0.24(-3.59%)
Aug 22, 2006 6.520 6.760 6.210 6.690 36,154 +0.27(+4.21%)
Aug 21, 2006 6.700 6.730 6.310 6.420 33,487 -0.45(-6.58%)
Aug 18, 2006 7.000 7.000 6.660 6.872 22,042 +0.02(+0.33%)
Aug 17, 2006 7.150 7.150 6.800 6.850 7,462 -0.01(-0.15%)
Aug 16, 2006 6.610 7.150 6.200 6.860 43,109 +0.10(+1.48%)
Aug 15, 2006 7.290 7.290 6.670 6.760 112,839 -0.65(-8.77%)
Aug 14, 2006 7.250 7.480 7.000 7.410 24,417 +0.48(+6.93%)
Aug 11, 2006 7.200 7.390 6.790 6.930 54,554 -0.08(-1.14%)
Aug 10, 2006 7.050 7.210 7.000 7.010 14,170 +0.01(+0.14%)
Aug 09, 2006 7.220 7.220 6.860 7.000 38,000 -0.20(-2.78%)
Aug 08, 2006 7.150 7.390 7.000 7.200 38,646 +0.13(+1.84%)
Aug 07, 2006 7.340 7.830 7.010 7.070 79,598 -0.68(-8.77%)
Aug 04, 2006 8.000 8.000 7.550 7.750 20,164 +0.22(+2.92%)
Aug 03, 2006 7.700 7.930 7.350 7.530 41,715 -0.09(-1.18%)
Aug 02, 2006 7.760 7.860 7.600 7.620 14,768 -0.06(-0.78%)
Aug 01, 2006 8.000 8.000 7.400 7.680 49,264 +0.17(+2.27%)
Jul 31, 2006 7.850 7.850 7.270 7.509 63,355 +0.05(+0.66%)
Jul 28, 2006 7.596 7.596 7.360 7.460 7,899 +0.08(+1.08%)
Jul 27, 2006 7.750 7.750 7.310 7.380 30,488 -0.19(-2.51%)
Jul 26, 2006 7.500 7.690 7.350 7.570 41,783 +0.17(+2.30%)
Jul 25, 2006 7.250 7.670 7.250 7.400 19,719 +0.15(+2.07%)
Jul 24, 2006 7.410 7.450 7.150 7.250 35,735 +0.25(+3.57%)
Jul 21, 2006 7.060 7.081 6.990 7.000 18,940 -0.05(-0.71%)
Jul 20, 2006 7.010 7.240 6.930 7.050 44,511 -0.16(-2.22%)
Jul 19, 2006 6.810 7.340 6.810 7.210 14,869 +0.28(+4.04%)
Jul 18, 2006 7.160 7.274 6.790 6.930 22,705 -0.15(-2.12%)
Jul 17, 2006 7.110 7.470 7.000 7.080 46,274 -0.17(-2.34%)
Jul 14, 2006 7.010 7.400 7.010 7.250 34,311 +0.12(+1.68%)
Jul 13, 2006 7.600 7.600 7.100 7.130 51,253 -0.47(-6.18%)
Jul 12, 2006 8.350 8.500 7.250 7.600 140,695 -0.56(-6.82%)
Jul 11, 2006 8.310 8.310 8.010 8.157 35,651 -0.19(-2.32%)
Jul 10, 2006 8.170 8.400 8.040 8.350 38,017 +0.19(+2.33%)
Jul 07, 2006 7.900 8.240 7.844 8.160 49,733 +0.26(+3.29%)
Jul 06, 2006 8.500 8.570 7.600 7.900 153,802 -0.59(-6.95%)
Jul 05, 2006 8.910 9.150 8.450 8.490 78,839 -0.34(-3.85%)
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.