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 25, 2010 3.610 3.500 3.500 3.500 700 -0.15(-4.11%)
Feb 24, 2010 3.410 3.700 3.410 3.650 2,763 +0.07(+1.92%)
Feb 23, 2010 3.590 3.595 3.420 3.581 2,877 +0.17(+5.02%)
Feb 22, 2010 3.400 3.700 3.400 3.410 1,433 -0.03(-0.87%)
Feb 19, 2010 3.400 3.490 3.400 3.440 1,400 -0.05(-1.49%)
Feb 18, 2010 3.410 3.700 3.410 3.492 1,529 +0.04(+1.21%)
Feb 17, 2010 3.480 3.500 3.450 3.450 1,102 -0.04(-1.14%)
Feb 16, 2010 3.495 3.495 3.410 3.490 834 +0.09(+2.64%)
Feb 12, 2010 3.400 3.400 3.400 3.400 200 -0.25(-6.85%)
Feb 11, 2010 3.650 3.650 3.650 3.650 275 +0.15(+4.28%)
Feb 10, 2010 3.550 3.550 3.500 3.500 2,090 +0.00(+0.00%)
Feb 09, 2010 3.500 3.510 3.500 3.500 2,210 +0.05(+1.45%)
Feb 08, 2010 3.505 3.520 3.450 3.450 4,823 -0.20(-5.48%)
Feb 05, 2010 3.450 3.660 3.450 3.650 2,772 -0.02(-0.54%)
Feb 04, 2010 3.470 3.670 3.470 3.670 600 +0.00(+0.00%)
Feb 03, 2010 3.680 3.690 3.650 3.670 990 +0.22(+6.38%)
Feb 02, 2010 3.580 3.580 3.450 3.450 3,000 -0.17(-4.70%)
Feb 01, 2010 3.500 3.630 3.500 3.620 1,411 -0.08(-2.16%)
Jan 29, 2010 3.500 3.700 3.500 3.700 1,040 +0.10(+2.77%)
Jan 28, 2010 3.500 3.600 3.500 3.600 3,200 +0.09(+2.56%)
Jan 27, 2010 3.500 3.560 3.500 3.510 800 +0.01(+0.29%)
Jan 26, 2010 3.520 3.720 3.500 3.500 3,799 -0.02(-0.57%)
Jan 25, 2010 3.510 3.870 3.510 3.520 2,551 -0.29(-7.51%)
Jan 22, 2010 3.850 3.850 3.520 3.806 1,230 +0.14(+3.76%)
Jan 21, 2010 3.600 3.668 3.600 3.668 596 -0.13(-3.48%)
Jan 19, 2010 3.750 3.800 3.800 3.800 800 +0.06(+1.61%)
Jan 15, 2010 3.740 3.740 3.740 3.740 100 +0.14(+3.89%)
Jan 14, 2010 3.740 3.862 3.500 3.600 800 -0.14(-3.74%)
Jan 13, 2010 3.600 3.890 3.500 3.740 3,683 +0.24(+6.86%)
Jan 12, 2010 3.470 3.510 3.470 3.500 950 +0.03(+0.86%)
Jan 11, 2010 3.520 3.760 3.470 3.470 6,503 -0.03(-0.86%)
Jan 08, 2010 3.530 3.950 3.470 3.500 1,173 -0.45(-11.39%)
Jan 07, 2010 3.730 3.950 3.520 3.950 3,041 +0.21(+5.61%)
Jan 06, 2010 3.500 3.760 3.500 3.740 2,292 +0.34(+10.00%)
Jan 05, 2010 3.360 3.760 3.360 3.400 21,063 -0.05(-1.45%)
Jan 04, 2010 3.260 3.580 3.260 3.450 1,758 -0.05(-1.43%)
Dec 31, 2009 3.260 3.500 3.500 3.500 3,000 +0.00(+0.00%)
Dec 30, 2009 3.500 3.505 3.500 3.500 980 +0.00(+0.00%)
Dec 29, 2009 3.480 3.740 3.480 3.500 3,480 +0.02(+0.62%)
Dec 28, 2009 3.500 3.500 3.478 3.478 300 +0.08(+2.31%)
Dec 24, 2009 3.287 3.400 3.287 3.400 967 +0.00(+0.00%)
Dec 23, 2009 3.400 3.400 3.301 3.400 5,400 +0.05(+1.49%)
Dec 22, 2009 3.260 3.490 3.260 3.350 3,405 -0.08(-2.30%)
Dec 21, 2009 3.080 3.429 3.080 3.429 400 +0.18(+5.51%)
Dec 18, 2009 3.250 3.430 3.070 3.250 7,943 -0.20(-5.80%)
Dec 17, 2009 3.520 3.520 3.300 3.450 35,411 -0.05(-1.43%)
Dec 16, 2009 3.610 3.610 3.500 3.500 4,224 -0.15(-4.24%)
Dec 15, 2009 3.740 3.740 3.650 3.655 3,400 -0.09(-2.27%)
Dec 14, 2009 3.740 3.740 3.740 3.740 150 +0.11(+3.03%)
Dec 10, 2009 3.630 3.630 3.630 3.630 0 +0.12(+3.42%)
Dec 09, 2009 3.600 3.610 3.500 3.510 9,855 -0.23(-6.02%)
Dec 08, 2009 3.590 3.735 3.590 3.735 1,000 +0.13(+3.75%)
Dec 07, 2009 3.610 3.610 3.600 3.600 500 +0.01(+0.23%)
Dec 04, 2009 3.750 3.750 3.592 3.592 1,000 -0.15(-4.03%)
Dec 03, 2009 3.740 3.800 3.600 3.743 4,380 +0.12(+3.24%)
Dec 02, 2009 3.600 3.850 3.590 3.625 3,148 -0.23(-5.84%)
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.