Skip to main content

Willamette Valley (NQ: WVVI )

5.240 UNCHANGED
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2005 3.680 3.680 3.311 3.419 10,975 -0.01(-0.32%)
Apr 29, 2005 3.600 3.610 3.270 3.430 11,262 -0.01(-0.29%)
Apr 28, 2005 3.490 3.530 3.440 3.440 3,200 +0.11(+3.30%)
Apr 27, 2005 3.350 3.350 3.330 3.330 3,500 +0.04(+1.22%)
Apr 26, 2005 3.340 3.439 3.290 3.290 4,800 -0.20(-5.68%)
Apr 25, 2005 3.350 3.532 3.230 3.488 9,050 +0.19(+5.70%)
Apr 22, 2005 3.480 3.480 3.250 3.300 7,015 -0.16(-4.62%)
Apr 21, 2005 3.260 3.530 3.260 3.460 1,751 +0.03(+0.90%)
Apr 20, 2005 3.490 3.490 3.280 3.429 5,879 +0.06(+1.75%)
Apr 19, 2005 3.240 3.600 3.150 3.370 22,518 +0.26(+8.36%)
Apr 18, 2005 3.310 3.310 3.110 3.110 3,405 -0.24(-7.16%)
Apr 15, 2005 3.500 3.510 3.350 3.350 14,242 -0.02(-0.59%)
Apr 14, 2005 3.500 3.500 3.349 3.370 23,442 +0.02(+0.60%)
Apr 13, 2005 3.490 3.490 3.300 3.350 13,055 +0.05(+1.52%)
Apr 12, 2005 3.240 3.330 3.110 3.300 10,400 +0.05(+1.54%)
Apr 11, 2005 3.640 3.640 3.180 3.250 9,672 -0.03(-0.91%)
Apr 08, 2005 3.390 3.400 3.250 3.280 9,700 +0.01(+0.31%)
Apr 07, 2005 3.280 3.350 3.270 3.270 12,700 +0.04(+1.24%)
Apr 06, 2005 3.460 3.460 3.160 3.230 16,370 -0.17(-5.00%)
Apr 05, 2005 3.400 3.560 3.350 3.400 11,418 -0.09(-2.58%)
Apr 04, 2005 3.450 3.500 3.250 3.490 7,400 +0.19(+5.76%)
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.