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

Willamette Valley (NQ: WVVI )

4.177 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 8, 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 (%)
Nov 28, 2008 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Nov 26, 2008 2.800 3.240 2.800 3.190 2,000 +0.18(+5.98%)
Nov 25, 2008 2.950 3.010 2.950 3.010 656 +0.25(+9.06%)
Nov 24, 2008 3.250 3.500 2.660 2.760 11,016 -0.44(-13.88%)
Nov 21, 2008 1.900 3.205 1.900 3.205 28,534 +1.33(+70.48%)
Nov 20, 2008 3.090 3.500 1.880 1.880 31,300 -1.42(-43.03%)
Nov 19, 2008 3.600 3.600 2.890 3.300 60,300 -0.23(-6.44%)
Nov 18, 2008 3.580 3.586 2.852 3.527 1,895 +0.03(+0.77%)
Nov 17, 2008 3.522 3.570 3.500 3.500 2,455 -0.30(-7.89%)
Nov 14, 2008 3.990 3.990 3.800 3.800 1,300 -0.10(-2.57%)
Nov 13, 2008 3.750 3.965 3.230 3.900 7,824 -0.07(-1.76%)
Nov 12, 2008 3.620 3.970 3.440 3.970 14,076 -0.06(-1.49%)
Nov 11, 2008 3.720 4.030 3.400 4.030 3,169 +0.01(+0.25%)
Nov 10, 2008 3.790 4.020 3.720 4.020 670 +0.00(+0.00%)
Nov 07, 2008 4.000 4.110 3.630 4.020 1,800 -0.00(-0.07%)
Nov 06, 2008 4.040 4.040 3.500 4.023 1,658 -0.02(-0.42%)
Nov 05, 2008 4.060 4.060 4.040 4.040 600 +0.02(+0.50%)
Nov 04, 2008 4.030 4.056 3.517 4.020 6,997 -0.11(-2.66%)
Nov 03, 2008 4.130 4.130 4.130 4.130 249 +0.12(+2.99%)
Oct 31, 2008 3.710 4.116 3.650 4.010 4,976 +0.15(+3.89%)
Oct 30, 2008 4.240 4.330 3.860 3.860 4,576 -0.47(-10.85%)
Oct 29, 2008 4.150 4.372 3.930 4.330 5,200 +0.33(+8.38%)
Oct 28, 2008 4.950 4.950 3.710 3.995 13,094 -0.96(-19.46%)
Oct 27, 2008 4.240 4.960 4.240 4.960 950 +0.36(+7.83%)
Oct 24, 2008 4.100 4.600 4.000 4.600 23,900 +0.35(+8.24%)
Oct 23, 2008 4.235 4.250 3.920 4.250 7,805 -0.00(-0.00%)
Oct 22, 2008 4.100 4.258 4.000 4.250 2,600 -0.15(-3.41%)
Oct 21, 2008 4.390 4.415 4.380 4.400 2,557 -0.10(-2.18%)
Oct 20, 2008 4.150 4.525 3.880 4.498 3,290 -0.07(-1.58%)
Oct 17, 2008 4.585 4.585 4.570 4.570 315 +0.03(+0.66%)
Oct 16, 2008 4.480 4.858 3.960 4.540 4,915 -0.16(-3.40%)
Oct 15, 2008 4.575 4.700 4.500 4.700 3,702 -0.02(-0.42%)
Oct 14, 2008 4.340 4.956 4.340 4.720 5,400 -0.02(-0.42%)
Oct 13, 2008 4.920 5.170 4.600 4.740 3,770 -0.21(-4.24%)
Oct 10, 2008 4.950 4.950 4.340 4.950 20,473 +0.02(+0.41%)
Oct 09, 2008 4.850 4.930 3.905 4.930 3,465 +0.63(+14.65%)
Oct 08, 2008 4.980 5.000 3.900 4.300 38,518 +0.06(+1.42%)
Oct 07, 2008 5.190 5.190 4.200 4.240 5,800 -0.59(-12.22%)
Oct 06, 2008 4.900 5.350 4.180 4.830 12,689 -0.16(-3.21%)
Oct 03, 2008 4.930 4.990 4.810 4.990 1,158 +0.08(+1.60%)
Oct 02, 2008 4.760 5.000 4.380 4.912 7,518 +0.17(+3.56%)
Oct 01, 2008 4.760 4.760 4.400 4.742 2,450 -0.01(-0.16%)
Sep 30, 2008 4.690 4.750 4.320 4.750 867 -0.18(-3.62%)
Sep 29, 2008 5.000 5.000 4.300 4.928 1,700 +0.25(+5.31%)
Sep 26, 2008 4.600 4.781 4.600 4.680 1,600 -0.27(-5.46%)
Sep 25, 2008 4.660 4.950 4.325 4.950 10,290 +0.17(+3.56%)
Sep 24, 2008 4.780 4.780 4.780 4.780 200 +0.02(+0.45%)
Sep 23, 2008 4.590 4.759 4.590 4.759 6,907 +0.15(+3.22%)
Sep 22, 2008 4.670 4.670 4.610 4.610 1,184 -0.18(-3.76%)
Sep 19, 2008 4.690 4.790 4.690 4.790 398 +0.12(+2.67%)
Sep 18, 2008 4.490 4.665 4.390 4.665 3,282 +0.01(+0.12%)
Sep 17, 2008 4.271 4.670 4.271 4.660 5,450 +0.06(+1.30%)
Sep 16, 2008 4.300 4.600 4.241 4.600 3,313 -0.07(-1.50%)
Sep 15, 2008 4.600 4.970 4.000 4.670 25,386 -0.08(-1.68%)
Sep 12, 2008 4.750 4.750 4.750 4.750 1,000 -0.05(-1.04%)
Sep 11, 2008 4.600 4.971 4.600 4.800 8,116 +0.13(+2.78%)
Sep 10, 2008 4.780 4.780 4.670 4.670 2,481 -0.22(-4.50%)
Sep 09, 2008 4.800 4.938 4.700 4.890 7,147 +0.00(+0.09%)
Sep 08, 2008 4.886 4.886 4.886 4.886 100 -0.04(-0.90%)
Sep 05, 2008 4.830 4.930 4.830 4.930 600 +0.02(+0.47%)
Sep 04, 2008 4.900 5.000 4.900 4.907 1,400 -0.03(-0.67%)
Sep 03, 2008 4.940 4.940 4.940 4.940 300 +0.04(+0.81%)
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.