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

Willamette Valley (NQ: WVVI )

4.250 +0.059 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2008 5.050 5.050 5.050 5.050 500 +0.03(+0.60%)
Jul 30, 2008 5.020 5.030 5.020 5.020 1,000 +0.00(+0.00%)
Jul 29, 2008 5.020 5.070 5.020 5.020 2,200 +0.00(+0.00%)
Jul 28, 2008 5.020 5.020 5.020 5.020 100 -0.10(-1.95%)
Jul 25, 2008 5.120 5.130 5.020 5.120 2,638 +0.07(+1.38%)
Jul 24, 2008 5.050 5.050 5.050 5.050 800 -0.02(-0.39%)
Jul 23, 2008 5.070 5.070 5.070 5.070 200 +0.06(+1.20%)
Jul 22, 2008 4.910 5.010 4.910 5.010 970 +0.01(+0.20%)
Jul 21, 2008 5.000 5.000 5.000 5.000 400 +0.00(+0.00%)
Jul 18, 2008 5.070 5.070 4.990 5.000 900 -0.07(-1.38%)
Jul 17, 2008 4.970 5.070 4.650 5.070 9,266 +0.02(+0.40%)
Jul 16, 2008 5.000 5.090 4.950 5.050 1,305 +0.05(+1.00%)
Jul 15, 2008 5.000 5.000 4.950 5.000 3,780 -0.02(-0.32%)
Jul 14, 2008 5.000 5.130 5.000 5.016 4,845 -0.03(-0.68%)
Jul 11, 2008 5.130 5.130 5.000 5.050 4,345 +0.00(+0.00%)
Jul 10, 2008 5.140 5.140 5.000 5.050 2,062 +0.00(+0.00%)
Jul 09, 2008 4.974 5.100 4.974 5.050 2,900 +0.08(+1.57%)
Jul 08, 2008 4.610 4.972 4.610 4.972 8,535 +0.50(+11.23%)
Jul 07, 2008 5.150 5.150 4.450 4.470 16,353 -0.67(-13.04%)
Jul 04, 2008 5.020 5.140 5.020 5.140 800 +0.00(+0.00%)
Jul 03, 2008 5.020 5.140 5.020 5.140 800 +0.05(+0.98%)
Jul 02, 2008 5.150 5.150 5.050 5.090 5,100 -0.01(-0.20%)
Jul 01, 2008 5.100 5.100 5.100 5.100 100 -0.05(-0.97%)
Jun 30, 2008 5.150 5.150 5.150 5.150 300 +0.00(+0.02%)
Jun 27, 2008 5.150 5.150 5.140 5.149 6,620 +0.13(+2.57%)
Jun 26, 2008 5.031 5.040 5.020 5.020 7,103 +0.00(+0.00%)
Jun 25, 2008 5.090 5.100 5.020 5.020 2,200 -0.12(-2.33%)
Jun 24, 2008 5.030 5.140 5.030 5.140 2,500 +0.04(+0.83%)
Jun 23, 2008 5.000 5.130 5.000 5.098 3,171 +0.08(+1.55%)
Jun 20, 2008 5.200 5.270 5.019 5.020 7,131 -0.14(-2.71%)
Jun 19, 2008 5.220 5.350 5.150 5.160 1,669 +0.01(+0.19%)
Jun 18, 2008 5.290 5.426 4.960 5.150 17,566 -0.31(-5.68%)
Jun 17, 2008 5.500 5.500 5.400 5.460 1,700 -0.09(-1.62%)
Jun 16, 2008 5.370 5.550 5.370 5.550 3,635 +0.23(+4.32%)
Jun 13, 2008 5.260 5.380 5.260 5.320 7,845 +0.00(+0.04%)
Jun 12, 2008 5.430 5.430 5.318 5.318 2,300 -0.12(-2.24%)
Jun 11, 2008 5.460 5.460 5.420 5.440 4,200 +0.02(+0.37%)
Jun 10, 2008 5.490 5.534 5.360 5.420 16,350 +0.12(+2.27%)
Jun 09, 2008 5.440 5.492 5.300 5.300 14,963 +0.00(+0.00%)
Jun 06, 2008 5.429 5.580 5.300 5.300 9,078 -0.10(-1.78%)
Jun 05, 2008 5.480 5.622 5.230 5.396 50,066 -0.08(-1.54%)
Jun 04, 2008 5.660 5.720 5.320 5.480 55,623 -0.06(-1.08%)
Jun 03, 2008 5.510 5.763 5.480 5.540 33,556 -0.26(-4.48%)
Jun 02, 2008 6.500 6.500 5.800 5.800 49,278 -0.74(-11.31%)
May 30, 2008 6.580 6.590 6.480 6.540 21,005 -0.39(-5.63%)
May 29, 2008 6.950 6.950 6.610 6.930 5,732 -0.15(-2.12%)
May 28, 2008 7.040 7.080 7.000 7.080 11,112 -0.12(-1.67%)
May 27, 2008 7.300 7.300 7.129 7.200 5,049 -0.16(-2.17%)
May 26, 2008 7.480 7.480 7.352 7.360 300 +0.00(+0.00%)
May 23, 2008 7.480 7.480 7.352 7.360 300 -0.09(-1.25%)
May 22, 2008 7.450 7.460 7.433 7.453 2,400 +0.00(+0.00%)
May 21, 2008 7.271 7.480 7.271 7.453 2,231 +0.05(+0.72%)
May 20, 2008 7.400 7.400 7.250 7.400 5,125 +0.00(+0.00%)
May 19, 2008 7.400 7.400 7.010 7.400 4,661 +0.00(+0.00%)
May 16, 2008 7.390 7.500 7.139 7.400 8,634 +0.06(+0.82%)
May 15, 2008 7.200 7.430 7.200 7.340 1,571 +0.10(+1.38%)
May 14, 2008 7.050 7.240 7.050 7.240 1,200 +0.10(+1.40%)
May 13, 2008 7.140 7.396 7.140 7.140 950 -0.21(-2.86%)
May 12, 2008 7.330 7.490 7.045 7.350 8,889 -0.05(-0.65%)
May 09, 2008 7.190 7.450 7.150 7.398 3,561 -0.02(-0.30%)
May 08, 2008 7.479 7.485 7.350 7.420 6,533 +0.07(+0.95%)
May 07, 2008 7.250 7.400 7.210 7.350 4,959 -0.05(-0.68%)
May 06, 2008 7.370 7.480 7.370 7.400 4,075 +0.09(+1.23%)
May 05, 2008 7.430 7.500 7.010 7.310 19,474 -0.03(-0.41%)
May 02, 2008 7.300 7.500 7.300 7.340 16,554 +0.07(+0.96%)
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.