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 (%)
Feb 28, 2019 7.240 7.240 7.030 7.030 1,345 -0.06(-0.85%)
Feb 27, 2019 7.470 7.490 7.070 7.090 2,488 -0.11(-1.53%)
Feb 26, 2019 7.230 7.460 7.200 7.200 7,377 -0.05(-0.69%)
Feb 25, 2019 7.440 7.530 7.220 7.250 5,010 -0.32(-4.23%)
Feb 22, 2019 7.200 7.570 7.200 7.570 4,600 +0.37(+5.14%)
Feb 21, 2019 7.390 7.560 7.200 7.200 7,868 -0.18(-2.44%)
Feb 20, 2019 7.440 7.650 7.300 7.380 9,114 -0.17(-2.25%)
Feb 19, 2019 7.268 7.650 7.268 7.550 8,646 +0.35(+4.86%)
Feb 15, 2019 7.140 7.600 7.050 7.200 19,800 +0.11(+1.55%)
Feb 14, 2019 6.800 7.230 6.800 7.090 12,620 +0.24(+3.56%)
Feb 13, 2019 6.881 6.990 6.846 6.846 1,961 -0.07(-1.00%)
Feb 12, 2019 6.915 6.955 6.860 6.915 5,090 +0.09(+1.39%)
Feb 11, 2019 6.990 6.990 6.820 6.820 4,497 -0.11(-1.64%)
Feb 08, 2019 6.920 6.950 6.905 6.934 2,500 -0.02(-0.23%)
Feb 07, 2019 6.980 7.000 6.900 6.950 2,472 +0.08(+1.12%)
Feb 06, 2019 6.800 7.000 6.800 6.873 4,596 -0.03(-0.39%)
Feb 05, 2019 7.000 7.000 6.900 6.900 4,264 -0.05(-0.79%)
Feb 04, 2019 6.926 6.955 6.870 6.955 1,935 -0.04(-0.51%)
Feb 01, 2019 7.050 7.100 6.850 6.990 2,300 -0.08(-1.13%)
Jan 31, 2019 7.060 7.070 7.050 7.070 1,882 -0.07(-1.02%)
Jan 30, 2019 7.060 7.143 7.060 7.143 2,354 -0.01(-0.10%)
Jan 29, 2019 7.140 7.150 7.080 7.150 1,642 +0.08(+1.13%)
Jan 28, 2019 7.088 7.124 7.050 7.070 1,938 +0.02(+0.28%)
Jan 25, 2019 7.090 7.120 7.050 7.050 8,200 -0.10(-1.40%)
Jan 24, 2019 7.005 7.150 7.005 7.150 2,671 +0.30(+4.38%)
Jan 23, 2019 7.068 7.068 6.850 6.850 1,376 -0.27(-3.79%)
Jan 22, 2019 7.120 7.150 7.120 7.120 5,047 +0.01(+0.14%)
Jan 18, 2019 7.080 7.110 7.080 7.110 1,700 +0.06(+0.85%)
Jan 17, 2019 7.020 7.185 7.020 7.050 5,813 -0.09(-1.26%)
Jan 16, 2019 7.028 7.140 7.028 7.140 1,376 +0.11(+1.52%)
Jan 15, 2019 7.089 7.089 7.033 7.033 1,995 -0.11(-1.61%)
Jan 14, 2019 7.150 7.189 7.000 7.148 5,056 +0.11(+1.59%)
Jan 11, 2019 7.250 7.250 6.985 7.036 900 -0.06(-0.90%)
Jan 10, 2019 7.100 7.110 7.100 7.100 1,338 -0.00(-0.00%)
Jan 09, 2019 7.035 7.100 7.035 7.100 3,564 -0.04(-0.54%)
Jan 08, 2019 7.086 7.152 7.086 7.139 1,177 +0.12(+1.66%)
Jan 07, 2019 7.130 7.130 6.839 7.023 995 -0.05(-0.67%)
Jan 04, 2019 7.000 7.150 7.000 7.070 2,600 +0.08(+1.16%)
Jan 03, 2019 7.000 7.082 6.989 6.989 1,025 -0.16(-2.26%)
Jan 02, 2019 7.080 7.150 6.800 7.150 1,648 +0.26(+3.77%)
Dec 31, 2018 6.980 6.980 6.750 6.890 1,900 +0.02(+0.36%)
Dec 28, 2018 6.790 7.000 6.790 6.865 1,700 +0.20(+2.92%)
Dec 27, 2018 6.820 6.850 6.660 6.670 24,230 -0.18(-2.63%)
Dec 26, 2018 6.920 6.920 6.800 6.850 15,990 -0.06(-0.87%)
Dec 24, 2018 6.750 6.915 6.750 6.910 700 +0.17(+2.52%)
Dec 21, 2018 7.000 7.030 6.710 6.740 10,400 -0.22(-3.16%)
Dec 20, 2018 7.000 7.032 6.950 6.960 15,432 -0.11(-1.61%)
Dec 19, 2018 7.150 7.150 7.000 7.074 2,208 +0.01(+0.19%)
Dec 18, 2018 7.220 7.240 7.000 7.060 8,051 +0.02(+0.28%)
Dec 17, 2018 7.040 7.040 7.040 271 +0.00(+0.00%)
Dec 14, 2018 7.010 7.050 7.000 7.040 4,700 -0.18(-2.49%)
Dec 13, 2018 7.020 7.220 7.020 7.220 930 +0.07(+0.98%)
Dec 12, 2018 7.130 7.177 7.130 7.150 1,891 +0.07(+0.99%)
Dec 11, 2018 7.230 7.230 7.080 7.080 4,527 -0.05(-0.63%)
Dec 10, 2018 7.596 7.596 7.100 7.125 8,252 -0.22(-3.06%)
Dec 07, 2018 7.250 7.350 7.250 7.350 1,500 +0.10(+1.38%)
Dec 06, 2018 7.250 7.350 7.250 7.250 3,344 +0.11(+1.54%)
Dec 04, 2018 7.150 7.150 7.140 7.140 1,700 -0.16(-2.16%)
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.