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, 2006 6.810 7.070 6.650 7.070 8,273 +0.26(+3.82%)
Feb 27, 2006 6.900 6.900 6.620 6.810 3,999 +0.21(+3.18%)
Feb 24, 2006 6.600 6.600 6.600 6.600 300 +0.00(+0.00%)
Feb 23, 2006 6.800 6.830 6.510 6.600 14,286 -0.28(-4.07%)
Feb 22, 2006 6.730 7.030 6.500 6.880 13,426 -0.01(-0.15%)
Feb 21, 2006 7.460 7.460 6.890 6.890 13,706 -0.25(-3.50%)
Feb 17, 2006 7.550 7.550 7.130 7.140 6,735 -0.30(-4.03%)
Feb 16, 2006 6.900 7.450 6.880 7.440 34,900 +0.54(+7.79%)
Feb 15, 2006 6.950 6.950 6.730 6.902 2,045 +0.00(+0.03%)
Feb 14, 2006 6.900 7.000 6.620 6.900 15,134 +0.02(+0.29%)
Feb 13, 2006 6.887 6.887 6.860 6.880 1,500 +0.01(+0.15%)
Feb 10, 2006 7.000 7.000 6.870 6.870 2,150 -0.07(-1.01%)
Feb 09, 2006 6.830 7.020 6.540 6.940 5,162 +0.04(+0.58%)
Feb 08, 2006 6.850 6.900 6.500 6.900 12,261 +0.06(+0.88%)
Feb 07, 2006 6.910 7.000 6.840 6.840 4,158 -0.16(-2.29%)
Feb 06, 2006 7.150 7.150 6.890 7.000 15,119 +0.11(+1.60%)
Feb 03, 2006 7.200 7.200 6.750 6.890 3,970 -0.04(-0.58%)
Feb 02, 2006 7.250 7.250 6.750 6.930 12,463 -0.17(-2.39%)
Feb 01, 2006 7.150 7.200 7.000 7.100 15,907 +0.20(+2.90%)
Jan 31, 2006 6.600 7.000 6.600 6.900 7,580 +0.35(+5.34%)
Jan 30, 2006 6.640 6.640 6.350 6.550 5,205 -0.17(-2.53%)
Jan 27, 2006 6.950 7.050 6.410 6.720 38,159 -0.17(-2.47%)
Jan 26, 2006 6.500 6.940 6.310 6.890 21,521 +0.49(+7.65%)
Jan 25, 2006 6.000 6.470 5.710 6.400 53,047 +0.42(+7.02%)
Jan 24, 2006 5.810 6.050 5.810 5.980 12,940 +0.12(+2.05%)
Jan 23, 2006 5.850 5.860 5.550 5.860 2,915 +0.17(+2.99%)
Jan 20, 2006 5.850 5.850 5.560 5.690 13,446 -0.11(-1.90%)
Jan 19, 2006 5.780 5.850 5.700 5.800 2,300 +0.10(+1.75%)
Jan 18, 2006 5.800 5.870 5.544 5.700 2,190 +0.03(+0.53%)
Jan 17, 2006 5.680 5.890 5.250 5.670 13,440 -0.27(-4.55%)
Jan 13, 2006 5.870 6.060 5.852 5.940 4,365 -0.10(-1.66%)
Jan 12, 2006 5.900 6.050 5.660 6.040 8,800 +0.15(+2.55%)
Jan 11, 2006 5.850 5.900 5.750 5.890 18,244 +0.41(+7.46%)
Jan 10, 2006 5.710 5.710 5.140 5.481 20,157 +0.28(+5.40%)
Jan 09, 2006 5.000 5.230 5.000 5.200 34,605 +0.20(+4.00%)
Jan 06, 2006 4.900 5.080 4.900 5.000 28,073 -0.02(-0.40%)
Jan 05, 2006 4.970 5.020 4.848 5.020 7,780 +0.05(+1.01%)
Jan 04, 2006 5.000 5.040 4.804 4.970 26,735 -0.03(-0.60%)
Jan 03, 2006 4.880 5.050 4.880 5.000 27,028 +0.10(+2.04%)
Dec 30, 2005 5.000 5.060 4.900 4.900 35,491 -0.10(-2.00%)
Dec 29, 2005 5.050 5.120 5.000 5.000 1,900 -0.09(-1.77%)
Dec 28, 2005 4.980 5.250 4.740 5.090 20,600 +0.09(+1.80%)
Dec 27, 2005 4.960 5.150 4.790 5.000 33,200 -0.05(-0.99%)
Dec 23, 2005 5.000 5.050 4.980 5.050 28,400 -0.04(-0.79%)
Dec 22, 2005 5.040 5.100 5.000 5.090 7,667 -0.02(-0.39%)
Dec 21, 2005 5.100 5.150 4.750 5.110 19,011 +0.00(+0.00%)
Dec 20, 2005 5.480 5.480 5.100 5.110 21,691 -0.39(-7.09%)
Dec 19, 2005 5.500 5.670 5.480 5.500 28,842 -0.08(-1.43%)
Dec 16, 2005 5.510 5.590 5.460 5.580 7,129 -0.07(-1.24%)
Dec 15, 2005 5.670 5.690 5.450 5.650 26,851 -0.02(-0.35%)
Dec 14, 2005 5.650 5.770 5.450 5.670 19,950 +0.04(+0.71%)
Dec 13, 2005 5.510 5.737 5.450 5.630 4,702 +0.12(+2.18%)
Dec 12, 2005 5.490 5.630 5.420 5.510 6,789 -0.05(-0.90%)
Dec 09, 2005 5.640 5.816 5.466 5.560 9,979 -0.14(-2.46%)
Dec 08, 2005 5.690 5.910 5.500 5.700 21,623 -0.05(-0.87%)
Dec 07, 2005 5.750 5.752 5.640 5.750 16,656 -0.06(-1.03%)
Dec 06, 2005 5.950 5.980 5.790 5.810 13,827 -0.14(-2.35%)
Dec 05, 2005 6.070 6.070 5.750 5.950 12,610 +0.04(+0.68%)
Dec 02, 2005 6.070 6.250 5.710 5.910 52,437 -0.08(-1.34%)
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.