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

Willamette Valley (NQ: WVVI )

4.230 +0.050 (+1.20%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 9, 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 (%)
Mar 31, 2008 7.290 7.290 7.060 7.250 8,509 +0.10(+1.38%)
Mar 28, 2008 7.300 7.300 7.150 7.151 8,403 -0.04(-0.54%)
Mar 27, 2008 7.280 7.280 7.050 7.190 12,261 +0.03(+0.46%)
Mar 26, 2008 6.980 7.500 6.980 7.157 18,519 +0.17(+2.39%)
Mar 25, 2008 6.880 6.990 6.820 6.990 10,984 +0.16(+2.34%)
Mar 24, 2008 6.740 6.880 6.740 6.830 7,478 +0.19(+2.86%)
Mar 21, 2008 6.640 6.640 6.530 6.640 8,500 +0.00(+0.00%)
Mar 20, 2008 6.640 6.640 6.530 6.640 8,500 +0.00(+0.00%)
Mar 19, 2008 6.530 6.640 6.530 6.640 4,520 +0.00(+0.00%)
Mar 18, 2008 6.830 6.830 6.600 6.640 3,700 -0.10(-1.48%)
Mar 17, 2008 6.790 6.830 6.540 6.740 6,135 -0.06(-0.88%)
Mar 14, 2008 6.830 6.830 6.670 6.800 3,700 -0.03(-0.44%)
Mar 13, 2008 6.450 6.840 6.450 6.830 11,655 +0.24(+3.64%)
Mar 12, 2008 6.440 6.600 6.430 6.590 6,880 +0.27(+4.27%)
Mar 11, 2008 6.210 6.360 6.070 6.320 14,404 -0.03(-0.47%)
Mar 10, 2008 6.600 6.600 6.350 6.350 26,154 -0.19(-2.91%)
Mar 07, 2008 6.300 6.550 6.300 6.540 4,575 +0.27(+4.31%)
Mar 06, 2008 6.370 6.450 6.230 6.270 4,443 -0.13(-1.97%)
Mar 05, 2008 6.500 6.590 6.396 6.396 2,705 -0.04(-0.68%)
Mar 04, 2008 6.500 6.500 6.260 6.440 5,658 -0.06(-0.92%)
Mar 03, 2008 6.400 6.540 6.400 6.500 15,845 +0.06(+0.93%)
Feb 29, 2008 6.300 6.440 6.250 6.440 16,050 +0.20(+3.20%)
Feb 28, 2008 5.670 6.370 5.670 6.240 27,111 +0.26(+4.35%)
Feb 27, 2008 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Feb 26, 2008 5.810 5.980 5.660 5.980 10,450 +0.07(+1.19%)
Feb 25, 2008 5.860 5.910 5.800 5.910 1,100 -0.02(-0.31%)
Feb 22, 2008 5.770 5.928 5.770 5.928 720 -0.02(-0.36%)
Feb 21, 2008 5.960 5.970 5.950 5.950 900 -0.01(-0.17%)
Feb 20, 2008 5.950 5.960 5.940 5.960 2,235 +0.01(+0.17%)
Feb 19, 2008 5.930 5.950 5.770 5.950 800 +0.00(+0.00%)
Feb 18, 2008 5.920 5.950 5.920 5.950 425 +0.00(+0.00%)
Feb 15, 2008 5.920 5.950 5.920 5.950 425 +0.00(+0.00%)
Feb 14, 2008 5.790 5.950 5.790 5.950 1,045 +0.01(+0.17%)
Feb 13, 2008 5.800 5.940 5.750 5.940 2,000 +0.01(+0.17%)
Feb 12, 2008 5.800 5.950 5.800 5.930 1,849 +0.03(+0.51%)
Feb 11, 2008 5.880 5.950 5.840 5.900 3,175 -0.04(-0.67%)
Feb 08, 2008 5.770 5.940 5.770 5.940 6,064 +0.02(+0.34%)
Feb 07, 2008 5.850 5.920 5.850 5.920 2,205 +0.07(+1.20%)
Feb 06, 2008 5.910 5.910 5.850 5.850 400 -0.01(-0.17%)
Feb 05, 2008 5.790 5.950 5.750 5.860 4,225 -0.04(-0.68%)
Feb 04, 2008 5.800 5.940 5.800 5.900 4,950 -0.03(-0.51%)
Feb 01, 2008 5.750 5.930 5.750 5.930 2,850 +0.03(+0.51%)
Jan 31, 2008 5.910 5.910 5.660 5.900 1,384 -0.02(-0.34%)
Jan 30, 2008 5.850 5.940 5.620 5.920 3,574 +0.07(+1.20%)
Jan 29, 2008 5.840 5.850 5.840 5.850 470 +0.05(+0.86%)
Jan 28, 2008 5.800 5.800 5.800 5.800 432 -0.03(-0.51%)
Jan 25, 2008 5.660 5.850 5.660 5.830 1,782 -0.07(-1.18%)
Jan 24, 2008 5.900 5.900 5.900 5.900 100 +0.03(+0.51%)
Jan 23, 2008 5.740 5.870 5.620 5.870 8,715 +0.03(+0.44%)
Jan 22, 2008 5.860 5.900 5.700 5.844 3,135 -0.07(-1.11%)
Jan 21, 2008 5.868 5.910 5.620 5.910 1,300 +0.00(+0.00%)
Jan 18, 2008 5.868 5.910 5.620 5.910 1,300 +0.13(+2.25%)
Jan 17, 2008 5.920 5.920 5.700 5.780 2,835 -0.05(-0.86%)
Jan 16, 2008 5.690 5.830 5.610 5.830 2,750 +0.08(+1.39%)
Jan 15, 2008 5.800 5.930 5.700 5.750 9,945 -0.03(-0.52%)
Jan 14, 2008 5.800 5.940 5.780 5.780 8,735 -0.08(-1.37%)
Jan 11, 2008 5.780 5.940 5.780 5.860 4,825 -0.00(-0.00%)
Jan 10, 2008 5.950 5.950 5.760 5.860 2,332 -0.02(-0.34%)
Jan 09, 2008 5.800 6.000 5.800 5.880 6,200 -0.12(-2.00%)
Jan 08, 2008 6.000 6.000 6.000 6.000 200 -0.01(-0.17%)
Jan 07, 2008 6.000 6.030 5.880 6.010 6,409 -0.05(-0.83%)
Jan 04, 2008 6.290 6.300 6.060 6.060 16,080 -0.18(-2.88%)
Jan 03, 2008 6.430 6.430 6.232 6.240 3,800 +0.06(+0.97%)
Jan 02, 2008 6.500 6.500 6.110 6.180 2,904 -0.27(-4.19%)
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.