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

Willamette Valley (NQ: WVVI )

4.245 +0.115 (+2.78%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 2, 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 (%)
Dec 31, 2003 2.219 2.219 2.120 2.120 2,300 +0.00(+0.00%)
Dec 30, 2003 2.120 2.120 2.120 2.120 600 -0.10(-4.50%)
Dec 29, 2003 2.200 2.280 1.980 2.220 21,700 +0.00(+0.00%)
Dec 26, 2003 2.240 2.240 2.220 2.220 11,455 -0.03(-1.33%)
Dec 24, 2003 2.250 2.300 2.230 2.250 14,300 +0.01(+0.45%)
Dec 23, 2003 2.080 2.260 2.030 2.240 31,725 +0.14(+6.62%)
Dec 22, 2003 2.250 2.250 2.101 2.101 2,000 -0.14(-6.21%)
Dec 19, 2003 2.250 2.250 2.240 2.240 600 +0.00(+0.00%)
Dec 18, 2003 2.250 2.250 2.240 2.240 14,295 -0.01(-0.44%)
Dec 17, 2003 2.140 2.269 2.140 2.250 1,958 +0.00(+0.00%)
Dec 16, 2003 2.190 2.250 2.190 2.250 5,740 -0.01(-0.44%)
Dec 15, 2003 2.240 2.280 2.150 2.260 12,770 +0.02(+0.89%)
Dec 12, 2003 2.080 2.240 2.080 2.240 6,900 +0.11(+5.16%)
Dec 11, 2003 2.100 2.240 2.100 2.130 14,300 +0.01(+0.47%)
Dec 10, 2003 2.070 2.130 2.070 2.120 3,850 -0.02(-0.93%)
Dec 09, 2003 2.100 2.140 2.050 2.140 2,765 +0.04(+1.90%)
Dec 08, 2003 2.050 2.100 2.030 2.100 5,300 +0.05(+2.44%)
Dec 05, 2003 2.040 2.000 2.000 2.050 950 +0.01(+0.49%)
Dec 04, 2003 2.050 2.050 2.020 2.040 1,785 -0.01(-0.49%)
Dec 03, 2003 2.050 2.050 2.000 2.050 4,700 +0.02(+0.99%)
Dec 02, 2003 2.020 2.050 2.020 2.030 4,800 -0.01(-0.49%)
Dec 01, 2003 1.900 2.060 1.900 2.040 4,100 +0.04(+2.00%)
Nov 28, 2003 2.000 2.000 2.000 2.000 200 -0.06(-2.87%)
Nov 26, 2003 2.000 2.059 2.000 2.059 900 -0.01(-0.53%)
Nov 25, 2003 2.070 2.070 2.070 2.070 100 +0.08(+4.02%)
Nov 24, 2003 2.120 2.120 1.860 1.990 3,800 -0.11(-5.24%)
Nov 21, 2003 2.000 2.100 2.040 2.100 15,325 +0.10(+5.00%)
Nov 20, 2003 2.000 2.000 1.850 2.000 8,600 +0.15(+8.11%)
Nov 19, 2003 1.950 1.951 1.850 1.850 2,700 -0.11(-5.61%)
Nov 18, 2003 1.960 1.960 1.960 1.960 2,200 +0.00(+0.00%)
Nov 17, 2003 1.900 1.960 1.900 1.960 1,400 +0.00(+0.00%)
Nov 14, 2003 1.960 1.960 1.960 1.960 1,300 -0.08(-3.92%)
Nov 13, 2003 2.000 2.040 1.960 2.040 2,851 +0.08(+4.08%)
Nov 12, 2003 1.960 1.961 1.940 1.960 5,585 +0.00(+0.00%)
Nov 11, 2003 1.959 1.960 1.959 1.960 500 +0.04(+2.08%)
Nov 10, 2003 1.920 1.920 1.900 1.920 1,940 -0.01(-0.52%)
Nov 07, 2003 1.840 1.930 1.810 1.930 2,150 +0.01(+0.52%)
Nov 06, 2003 1.920 1.990 1.920 1.920 6,100 +0.01(+0.52%)
Nov 05, 2003 1.890 1.950 1.890 1.910 1,975 +0.02(+1.06%)
Nov 04, 2003 1.890 1.890 1.890 1.890 1,000 -0.04(-2.07%)
Nov 03, 2003 1.750 1.940 1.750 1.930 23,740 +0.10(+5.46%)
Oct 31, 2003 1.830 1.830 1.830 1.830 1,000 +0.04(+2.23%)
Oct 30, 2003 1.700 1.790 1.790 1.790 500 +0.09(+5.29%)
Oct 29, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Oct 28, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Oct 27, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Oct 24, 2003 1.800 1.800 1.700 1.700 1,700 -0.10(-5.56%)
Oct 23, 2003 1.800 1.800 1.800 1.800 1,400 +0.00(+0.00%)
Oct 22, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Oct 21, 2003 1.660 1.840 1.660 1.800 10,700 +0.12(+7.14%)
Oct 20, 2003 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Oct 17, 2003 1.680 1.680 1.680 1.680 0 -0.15(-8.15%)
Oct 16, 2003 1.829 1.829 1.829 1.829 100 +0.00(+0.00%)
Oct 15, 2003 1.850 1.850 1.750 1.829 4,600 +0.04(+2.18%)
Oct 14, 2003 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Oct 13, 2003 1.790 1.790 1.790 1.790 300 +0.03(+1.70%)
Oct 10, 2003 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Oct 09, 2003 1.760 1.760 1.760 1.760 200 -0.04(-2.22%)
Oct 08, 2003 1.710 1.800 1.640 1.800 2,000 +0.05(+2.86%)
Oct 07, 2003 1.750 1.750 1.750 1.750 2,200 -0.04(-2.23%)
Oct 06, 2003 1.790 1.790 1.790 1.790 500 +0.03(+1.70%)
Oct 03, 2003 1.700 1.820 1.700 1.760 1,000 -0.04(-2.22%)
Oct 02, 2003 1.800 1.800 1.800 1.800 0 +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.