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

Willamette Valley (NQ: WVVI )

4.031 -0.099 (-2.40%)
Streaming Delayed Price Updated: 9:55 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 29, 2017 8.251 8.251 8.251 0 +0.04(+0.50%)
Dec 28, 2017 8.238 8.370 8.200 8.210 7,679 -0.02(-0.30%)
Dec 27, 2017 8.219 8.333 8.219 8.235 3,009 -0.05(-0.66%)
Dec 26, 2017 8.220 8.406 8.220 8.290 5,626 -0.08(-0.96%)
Dec 22, 2017 8.310 8.420 8.240 8.370 7,057 +0.05(+0.58%)
Dec 21, 2017 8.470 8.500 8.320 8.322 5,727 +0.01(+0.14%)
Dec 20, 2017 8.310 8.400 8.250 8.310 6,557 -0.11(-1.31%)
Dec 19, 2017 8.310 8.420 8.200 8.420 6,384 -0.01(-0.12%)
Dec 18, 2017 8.430 8.450 8.245 8.430 11,468 +0.02(+0.24%)
Dec 15, 2017 8.210 8.439 8.185 8.410 10,649 +0.14(+1.69%)
Dec 14, 2017 8.340 8.410 8.270 8.270 8,811 -0.17(-2.01%)
Dec 13, 2017 8.360 8.440 8.239 8.440 3,288 +0.26(+3.18%)
Dec 12, 2017 8.250 8.320 8.150 8.180 16,899 -0.12(-1.43%)
Dec 11, 2017 8.180 8.400 8.180 8.299 4,125 -0.00(-0.01%)
Dec 08, 2017 8.360 8.390 8.240 8.300 4,101 -0.08(-0.95%)
Dec 07, 2017 8.290 8.380 8.200 8.380 6,675 +0.13(+1.58%)
Dec 06, 2017 8.380 8.469 8.135 8.250 12,245 -0.04(-0.48%)
Dec 05, 2017 8.320 8.470 8.290 8.290 6,622 -0.02(-0.26%)
Dec 04, 2017 8.410 8.410 8.285 8.312 8,355 -0.17(-1.98%)
Dec 01, 2017 8.205 8.480 8.122 8.480 9,518 +0.20(+2.42%)
Nov 30, 2017 8.190 8.487 8.190 8.280 25,758 +0.04(+0.49%)
Nov 29, 2017 8.250 8.250 8.155 8.240 10,181 +0.00(+0.00%)
Nov 28, 2017 8.240 8.250 8.120 8.240 6,623 +0.06(+0.73%)
Nov 27, 2017 8.500 8.570 8.180 8.180 16,318 -0.31(-3.65%)
Nov 24, 2017 8.300 8.490 8.300 8.490 5,802 +0.09(+1.07%)
Nov 22, 2017 8.410 8.480 8.353 8.400 4,173 +0.07(+0.84%)
Nov 21, 2017 8.210 8.456 8.190 8.330 30,535 +0.13(+1.59%)
Nov 20, 2017 8.385 8.445 8.200 8.200 5,793 -0.10(-1.20%)
Nov 17, 2017 8.341 8.341 8.251 8.300 3,130 -0.01(-0.12%)
Nov 16, 2017 8.230 8.436 8.142 8.310 11,415 +0.03(+0.36%)
Nov 15, 2017 8.139 8.294 8.139 8.280 6,382 +0.08(+0.97%)
Nov 14, 2017 8.100 8.345 8.100 8.200 15,628 +0.04(+0.49%)
Nov 13, 2017 8.200 8.293 8.110 8.160 6,629 -0.10(-1.21%)
Nov 10, 2017 8.350 8.360 8.260 8.260 2,758 -0.05(-0.60%)
Nov 09, 2017 8.167 8.570 8.167 8.310 7,797 +0.05(+0.61%)
Nov 08, 2017 8.240 8.269 8.179 8.260 3,400 +0.03(+0.36%)
Nov 07, 2017 8.200 8.230 8.131 8.230 4,645 +0.12(+1.48%)
Nov 06, 2017 8.340 8.350 8.110 8.110 12,501 -0.27(-3.25%)
Nov 03, 2017 8.480 8.480 8.249 8.382 4,941 +0.02(+0.27%)
Nov 02, 2017 8.600 8.710 8.310 8.360 17,898 -0.12(-1.42%)
Nov 01, 2017 8.625 8.710 8.460 8.480 5,516 -0.11(-1.31%)
Oct 31, 2017 8.680 8.680 8.593 8.593 395 -0.01(-0.09%)
Oct 30, 2017 8.680 8.680 8.402 8.600 3,686 -0.06(-0.69%)
Oct 27, 2017 8.730 8.730 8.595 8.660 2,249 -0.02(-0.23%)
Oct 26, 2017 8.700 8.770 8.561 8.680 7,280 +0.05(+0.58%)
Oct 25, 2017 8.580 8.725 8.520 8.630 5,006 -0.02(-0.23%)
Oct 24, 2017 8.640 8.790 8.610 8.650 3,124 -0.00(-0.03%)
Oct 23, 2017 8.650 8.727 8.650 8.652 3,221 +0.02(+0.26%)
Oct 20, 2017 8.840 8.840 8.520 8.630 13,939 -0.19(-2.15%)
Oct 19, 2017 8.850 8.850 8.680 8.820 7,888 +0.05(+0.57%)
Oct 18, 2017 8.730 8.860 8.700 8.770 16,576 +0.10(+1.15%)
Oct 17, 2017 8.540 8.770 8.500 8.670 27,643 +0.16(+1.88%)
Oct 16, 2017 8.600 8.600 8.430 8.510 9,761 -0.01(-0.12%)
Oct 13, 2017 8.550 8.715 8.470 8.520 20,181 +0.01(+0.12%)
Oct 12, 2017 8.410 8.739 8.390 8.510 23,546 +0.17(+2.04%)
Oct 11, 2017 8.150 8.656 8.000 8.340 41,742 +0.20(+2.46%)
Oct 10, 2017 8.000 8.150 7.942 8.140 16,135 +0.15(+1.88%)
Oct 09, 2017 7.970 8.000 7.935 7.990 11,627 +0.03(+0.35%)
Oct 06, 2017 8.000 8.000 7.900 7.962 3,517 +0.01(+0.15%)
Oct 05, 2017 7.950 7.990 7.950 7.950 6,134 +0.01(+0.17%)
Oct 04, 2017 7.888 7.980 7.888 7.937 5,041 +0.03(+0.34%)
Oct 03, 2017 7.870 7.980 7.860 7.910 15,952 -0.09(-1.12%)
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.