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 29, 2012 3.550 3.550 3.450 3.518 2,814 -0.03(-0.92%)
Jun 28, 2012 3.550 3.550 3.550 3.550 102 +0.12(+3.50%)
Jun 27, 2012 3.430 3.430 3.430 3.430 500 -0.01(-0.29%)
Jun 26, 2012 3.440 3.440 3.440 3.440 100 -0.00(-0.00%)
Jun 25, 2012 3.540 3.540 3.440 3.440 922 -0.11(-3.10%)
Jun 22, 2012 3.550 3.550 3.550 3.550 714 +0.00(+0.00%)
Jun 21, 2012 3.490 3.550 3.490 3.550 300 +0.10(+2.90%)
Jun 20, 2012 3.450 3.450 3.450 3.450 111 -0.05(-1.43%)
Jun 19, 2012 3.500 3.500 3.360 3.500 836 +0.00(+0.00%)
Jun 18, 2012 3.340 3.500 3.320 3.500 1,142 +0.06(+1.74%)
Jun 15, 2012 3.440 3.450 3.400 3.440 5,441 -0.01(-0.29%)
Jun 14, 2012 3.670 3.670 3.450 3.450 61,140 +0.00(+0.00%)
Jun 13, 2012 3.470 3.470 3.450 3.450 200 +0.00(+0.00%)
Jun 11, 2012 3.450 3.450 3.450 3.450 1,400 -0.01(-0.29%)
Jun 07, 2012 3.460 3.460 3.460 3.460 0 +0.01(+0.29%)
Jun 06, 2012 3.450 3.550 3.364 3.450 17,487 +0.02(+0.58%)
Jun 05, 2012 3.330 3.470 3.330 3.430 121,710 +0.07(+2.08%)
Jun 04, 2012 3.410 3.410 3.310 3.360 4,335 -0.14(-4.00%)
Jun 01, 2012 3.360 3.500 3.360 3.500 200 +0.17(+5.10%)
May 31, 2012 3.380 3.380 3.330 3.330 1,874 -0.02(-0.60%)
May 30, 2012 3.430 3.450 3.300 3.350 10,265 -0.07(-2.05%)
May 29, 2012 3.400 3.430 3.350 3.420 1,739 +0.07(+2.09%)
May 25, 2012 3.400 3.400 3.350 3.350 7,400 -0.10(-2.90%)
May 24, 2012 3.410 3.450 3.410 3.450 1,438 +0.07(+2.13%)
May 23, 2012 3.440 3.450 3.361 3.378 3,344 -0.07(-2.06%)
May 22, 2012 3.400 3.449 3.400 3.449 15,189 +0.10(+2.96%)
May 21, 2012 3.410 3.410 3.350 3.350 2,803 -0.04(-1.18%)
May 18, 2012 3.440 3.440 3.390 3.390 2,600 -0.02(-0.59%)
May 17, 2012 3.371 3.410 3.350 3.410 2,206 +0.04(+1.19%)
May 16, 2012 3.380 3.430 3.370 3.370 1,002 -0.02(-0.59%)
May 15, 2012 3.350 3.470 3.350 3.390 4,654 +0.03(+0.89%)
May 14, 2012 3.450 3.450 3.330 3.360 21,098 +0.01(+0.30%)
May 11, 2012 3.390 3.500 3.314 3.350 11,576 -0.02(-0.59%)
May 10, 2012 3.310 3.480 3.310 3.370 7,750 +0.05(+1.51%)
May 09, 2012 3.380 3.480 3.320 3.320 5,456 +0.01(+0.27%)
May 08, 2012 3.380 3.410 3.311 3.311 38,100 -0.09(-2.62%)
May 07, 2012 3.400 3.489 3.304 3.400 18,189 +0.10(+3.03%)
May 04, 2012 3.300 3.330 3.300 3.300 4,800 +0.00(+0.00%)
May 03, 2012 3.320 3.320 3.300 3.300 200 +0.00(+0.00%)
May 02, 2012 3.480 3.490 3.230 3.300 7,931 -0.20(-5.71%)
Apr 30, 2012 3.440 3.500 3.500 3.500 16,000 +0.05(+1.45%)
Apr 27, 2012 3.430 3.500 3.380 3.450 2,928 +0.02(+0.58%)
Apr 26, 2012 3.470 3.470 3.300 3.430 650 -0.04(-1.15%)
Apr 25, 2012 3.470 3.470 3.400 3.470 7,917 -0.01(-0.29%)
Apr 24, 2012 3.390 3.500 3.300 3.480 4,700 +0.08(+2.35%)
Apr 23, 2012 3.488 3.488 3.310 3.400 29,558 -0.01(-0.34%)
Apr 20, 2012 3.400 3.412 3.300 3.412 2,400 -0.08(-2.25%)
Apr 19, 2012 3.450 3.490 3.350 3.490 23,510 +0.24(+7.38%)
Apr 18, 2012 3.500 3.500 3.250 3.250 5,950 -0.24(-6.88%)
Apr 17, 2012 3.420 3.490 3.200 3.490 2,426 +0.05(+1.45%)
Apr 16, 2012 3.430 3.490 3.400 3.440 10,939 +0.02(+0.58%)
Apr 13, 2012 3.400 3.500 3.400 3.420 11,801 +0.21(+6.54%)
Apr 12, 2012 3.470 3.480 3.210 3.210 3,962 -0.26(-7.49%)
Apr 11, 2012 3.380 3.480 3.360 3.470 21,979 +0.12(+3.58%)
Apr 10, 2012 3.370 3.370 3.300 3.350 17,791 +0.00(+0.00%)
Apr 09, 2012 3.260 3.350 3.260 3.350 1,000 -0.05(-1.47%)
Apr 05, 2012 3.300 3.450 3.300 3.400 2,900 +0.14(+4.29%)
Apr 04, 2012 3.400 3.490 3.260 3.260 11,539 +0.01(+0.31%)
Apr 03, 2012 3.230 3.488 3.230 3.250 30,734 +0.03(+0.93%)
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.