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 (%)
Jul 29, 2005 3.890 3.890 3.700 3.800 4,675 +0.02(+0.53%)
Jul 28, 2005 3.800 3.930 3.710 3.780 5,245 -0.14(-3.57%)
Jul 27, 2005 3.960 3.960 3.920 3.920 2,420 +0.13(+3.43%)
Jul 26, 2005 3.758 3.890 3.736 3.790 2,327 -0.13(-3.32%)
Jul 25, 2005 3.800 3.948 3.800 3.920 5,492 +0.21(+5.64%)
Jul 22, 2005 3.700 3.711 3.700 3.711 800 -0.10(-2.58%)
Jul 21, 2005 3.800 3.809 3.800 3.809 2,700 +0.18(+4.93%)
Jul 20, 2005 4.020 4.020 3.630 3.630 8,757 -0.11(-2.94%)
Jul 19, 2005 3.610 4.080 3.610 3.740 7,815 +0.10(+2.75%)
Jul 18, 2005 3.740 3.740 3.640 3.640 2,850 -0.07(-1.89%)
Jul 15, 2005 3.710 3.820 3.710 3.710 2,350 -0.11(-2.88%)
Jul 14, 2005 3.820 3.850 3.820 3.820 2,070 -0.06(-1.55%)
Jul 13, 2005 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jul 12, 2005 4.020 4.020 3.880 3.880 2,410 -0.07(-1.77%)
Jul 11, 2005 4.000 4.000 3.950 3.950 3,300 +0.01(+0.25%)
Jul 08, 2005 3.860 3.950 3.800 3.940 2,000 +0.09(+2.34%)
Jul 07, 2005 3.960 3.960 3.850 3.850 5,850 -0.04(-1.13%)
Jul 06, 2005 4.000 4.000 3.880 3.894 716 +0.03(+0.88%)
Jul 05, 2005 3.860 3.860 3.860 3.860 100 -0.01(-0.26%)
Jul 01, 2005 4.100 4.100 3.870 3.870 3,300 -0.09(-2.27%)
Jun 30, 2005 4.100 4.100 3.960 3.960 9,610 -0.03(-0.75%)
Jun 29, 2005 3.990 3.990 3.990 3.990 1,200 +0.11(+2.84%)
Jun 28, 2005 4.070 4.070 3.880 3.880 2,206 +0.00(+0.00%)
Jun 27, 2005 3.960 3.960 3.880 3.880 22,500 +0.08(+2.11%)
Jun 24, 2005 3.641 3.880 3.641 3.800 1,279 -0.08(-2.06%)
Jun 23, 2005 3.930 3.990 3.760 3.880 14,596 -0.04(-1.02%)
Jun 22, 2005 3.866 3.920 3.830 3.920 1,400 +0.02(+0.56%)
Jun 21, 2005 3.950 3.950 3.876 3.898 3,518 +0.07(+1.78%)
Jun 20, 2005 3.940 3.940 3.830 3.830 2,715 -0.10(-2.54%)
Jun 17, 2005 3.866 3.940 3.850 3.930 3,500 -0.01(-0.25%)
Jun 16, 2005 3.850 3.940 3.850 3.940 3,545 +0.02(+0.51%)
Jun 15, 2005 3.840 3.950 3.840 3.920 3,100 -0.02(-0.51%)
Jun 14, 2005 3.690 3.950 3.690 3.940 1,620 +0.06(+1.55%)
Jun 13, 2005 3.950 3.950 3.880 3.880 200 -0.07(-1.75%)
Jun 10, 2005 3.950 3.950 3.949 3.949 260 +0.05(+1.25%)
Jun 09, 2005 3.750 3.950 3.750 3.900 4,800 +0.11(+2.80%)
Jun 08, 2005 3.940 3.940 3.750 3.794 16,930 -0.14(-3.46%)
Jun 07, 2005 3.950 3.950 3.890 3.930 4,000 +0.03(+0.77%)
Jun 06, 2005 3.820 3.900 3.820 3.900 4,350 +0.08(+2.09%)
Jun 03, 2005 4.000 4.001 3.770 3.820 16,809 -0.16(-3.90%)
Jun 02, 2005 3.360 4.015 3.360 3.975 26,184 +0.02(+0.63%)
Jun 01, 2005 4.020 4.020 3.950 3.950 3,820 -0.05(-1.30%)
May 31, 2005 4.150 4.150 3.880 4.002 23,007 -0.03(-0.69%)
May 27, 2005 4.000 4.030 4.000 4.030 1,500 +0.02(+0.50%)
May 26, 2005 4.010 4.150 3.870 4.010 28,753 +0.08(+2.04%)
May 25, 2005 4.100 4.100 3.900 3.930 13,250 -0.02(-0.51%)
May 24, 2005 3.930 3.950 3.760 3.950 14,100 +0.08(+2.06%)
May 23, 2005 4.150 4.150 3.720 3.870 23,768 -0.08(-2.02%)
May 20, 2005 3.890 4.000 3.850 3.950 13,379 +0.09(+2.33%)
May 19, 2005 4.050 4.050 3.750 3.860 25,099 +0.01(+0.26%)
May 18, 2005 3.450 4.126 3.350 3.850 54,400 +0.30(+8.45%)
May 17, 2005 4.250 4.250 3.250 3.550 50,264 -0.37(-9.44%)
May 16, 2005 3.370 4.530 3.350 3.920 68,305 +0.64(+19.51%)
May 13, 2005 3.342 3.400 3.280 3.280 7,300 -0.06(-1.80%)
May 12, 2005 3.370 3.370 3.300 3.340 3,599 -0.00(-0.03%)
May 11, 2005 3.270 3.350 3.250 3.341 4,278 +0.07(+2.23%)
May 10, 2005 3.300 3.300 3.268 3.268 1,600 -0.03(-0.85%)
May 09, 2005 3.410 3.410 3.260 3.296 5,228 -0.11(-3.34%)
May 06, 2005 3.360 3.410 3.300 3.410 6,372 +0.05(+1.49%)
May 05, 2005 3.310 3.360 3.310 3.360 5,050 +0.04(+1.20%)
May 04, 2005 3.420 3.550 3.300 3.320 8,202 -0.05(-1.48%)
May 03, 2005 3.419 3.419 3.370 3.370 1,550 -0.05(-1.43%)
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.