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

Willamette Valley (NQ: WVVI )

4.420 -0.090 (-2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
Jun 30, 2014 5.720 5.970 5.720 5.910 13,972 +0.24(+4.23%)
Jun 27, 2014 5.510 5.680 5.500 5.670 2,673 -0.02(-0.34%)
Jun 26, 2014 5.460 5.690 5.390 5.690 6,245 +0.29(+5.32%)
Jun 25, 2014 5.380 5.530 5.380 5.403 1,280 +0.00(+0.05%)
Jun 24, 2014 5.400 5.400 5.400 5.400 1,289 -0.11(-1.99%)
Jun 23, 2014 5.400 5.540 5.400 5.510 7,196 +0.01(+0.18%)
Jun 20, 2014 5.480 5.520 5.410 5.500 7,368 +0.06(+1.10%)
Jun 19, 2014 5.449 5.550 5.403 5.440 3,711 -0.01(-0.18%)
Jun 18, 2014 5.490 5.490 5.400 5.450 6,034 +0.01(+0.18%)
Jun 17, 2014 5.310 5.500 5.280 5.440 3,294 +0.17(+3.23%)
Jun 16, 2014 5.380 5.500 5.250 5.270 2,817 -0.07(-1.31%)
Jun 13, 2014 5.430 5.459 5.300 5.340 2,879 -0.04(-0.74%)
Jun 12, 2014 5.399 5.420 5.371 5.380 2,383 +0.05(+0.94%)
Jun 11, 2014 5.260 5.420 5.260 5.330 2,566 +0.00(+0.00%)
Jun 10, 2014 5.350 5.422 5.320 5.330 13,168 -0.01(-0.21%)
Jun 06, 2014 5.450 5.490 5.320 5.341 12,020 -0.15(-2.71%)
Jun 05, 2014 5.540 5.540 5.400 5.490 5,667 +0.01(+0.18%)
Jun 04, 2014 5.520 5.530 5.390 5.480 3,970 +0.02(+0.37%)
Jun 03, 2014 5.450 5.470 5.400 5.460 3,815 +0.01(+0.18%)
Jun 02, 2014 5.390 5.559 5.390 5.450 1,542 +0.05(+0.93%)
May 30, 2014 5.520 5.520 5.140 5.400 6,123 -0.15(-2.76%)
May 29, 2014 5.601 5.680 5.553 5.553 10,516 -0.18(-3.09%)
May 28, 2014 5.750 5.750 5.600 5.730 2,839 -0.04(-0.69%)
May 27, 2014 5.710 5.800 5.701 5.770 5,674 -0.02(-0.27%)
May 23, 2014 5.710 5.786 5.786 5.786 9,800 -0.05(-0.93%)
May 22, 2014 5.801 5.840 5.750 5.840 4,672 +0.00(+0.00%)
May 21, 2014 5.930 5.950 5.750 5.840 8,296 -0.04(-0.68%)
May 20, 2014 5.860 5.970 5.850 5.880 3,853 -0.02(-0.34%)
May 19, 2014 5.950 5.950 5.850 5.900 3,332 -0.00(-0.00%)
May 16, 2014 5.860 5.900 5.850 5.900 3,868 +0.04(+0.68%)
May 15, 2014 5.949 5.949 5.860 5.860 3,064 -0.04(-0.68%)
May 14, 2014 6.130 6.130 5.850 5.900 9,285 -0.15(-2.48%)
May 13, 2014 6.050 6.180 6.030 6.050 4,139 +0.01(+0.17%)
May 12, 2014 6.150 6.150 6.040 6.040 463 +0.01(+0.15%)
May 09, 2014 6.120 6.120 6.000 6.031 885 +0.03(+0.51%)
May 08, 2014 6.100 6.100 6.000 6.000 1,139 -0.11(-1.80%)
May 07, 2014 6.150 6.150 6.110 6.110 310 +0.02(+0.33%)
May 06, 2014 6.010 6.130 6.010 6.090 2,045 -0.01(-0.16%)
May 05, 2014 6.020 6.100 5.980 6.100 6,005 +0.15(+2.52%)
May 02, 2014 6.000 6.090 5.950 5.950 3,374 -0.15(-2.46%)
May 01, 2014 6.170 6.170 6.100 6.100 1,690 -0.02(-0.33%)
Apr 30, 2014 6.120 6.121 6.100 6.120 1,404 +0.09(+1.49%)
Apr 29, 2014 6.000 6.030 6.000 6.030 795 +0.08(+1.33%)
Apr 28, 2014 6.140 6.199 5.900 5.951 3,257 -0.16(-2.60%)
Apr 25, 2014 6.080 6.110 6.080 6.110 1,221 -0.00(-0.00%)
Apr 24, 2014 5.980 6.110 5.940 6.110 2,549 +0.21(+3.56%)
Apr 23, 2014 6.120 6.120 5.860 5.900 3,156 -0.22(-3.59%)
Apr 22, 2014 6.150 6.209 6.070 6.120 9,259 -0.03(-0.43%)
Apr 21, 2014 6.020 6.229 5.950 6.146 3,578 +0.02(+0.29%)
Apr 17, 2014 5.920 6.129 6.129 6.129 5,600 +0.21(+3.49%)
Apr 16, 2014 5.950 5.988 5.850 5.922 3,478 -0.03(-0.47%)
Apr 15, 2014 6.040 6.040 5.950 5.950 4,070 -0.13(-2.12%)
Apr 14, 2014 5.980 6.180 5.922 6.079 2,329 +0.04(+0.65%)
Apr 11, 2014 6.040 6.040 6.040 6.040 227 +0.04(+0.63%)
Apr 10, 2014 6.100 6.100 5.991 6.002 1,998 -0.09(-1.44%)
Apr 09, 2014 5.950 6.260 5.950 6.090 11,389 +0.18(+3.05%)
Apr 08, 2014 5.850 5.950 5.771 5.910 16,269 +0.06(+1.03%)
Apr 07, 2014 6.160 6.210 5.770 5.850 40,735 -0.34(-5.49%)
Apr 04, 2014 6.180 6.280 6.180 6.190 6,332 -0.06(-0.98%)
Apr 03, 2014 6.300 6.320 6.150 6.251 15,236 -0.05(-0.78%)
Apr 02, 2014 6.302 6.460 6.300 6.300 12,599 -0.00(-0.01%)
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.