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 (%)
Dec 31, 2012 3.660 3.690 3.660 3.690 700 -0.03(-0.81%)
Dec 28, 2012 3.720 3.720 3.720 3.720 131 +0.05(+1.36%)
Dec 27, 2012 3.760 3.770 3.660 3.670 7,136 -0.08(-2.13%)
Dec 26, 2012 3.670 3.800 3.670 3.750 20,907 +0.00(+0.00%)
Dec 24, 2012 3.800 3.800 3.740 3.750 3,038 -0.20(-5.06%)
Dec 21, 2012 3.700 3.950 3.650 3.950 6,473 +0.19(+5.05%)
Dec 20, 2012 3.700 3.780 3.700 3.760 1,500 +0.09(+2.45%)
Dec 19, 2012 3.632 3.700 3.632 3.670 35,240 -0.02(-0.54%)
Dec 18, 2012 3.630 3.690 3.610 3.690 57,488 -0.01(-0.24%)
Dec 17, 2012 3.700 3.700 3.650 3.699 4,202 -0.00(-0.03%)
Dec 14, 2012 3.650 3.780 3.650 3.700 3,500 +0.00(+0.00%)
Dec 13, 2012 3.660 3.700 3.650 3.700 13,107 +0.00(+0.00%)
Dec 12, 2012 3.660 3.700 3.650 3.700 21,800 +0.08(+2.21%)
Dec 11, 2012 3.740 3.740 3.600 3.620 1,300 -0.08(-2.16%)
Dec 10, 2012 3.720 3.720 3.700 3.700 300 -0.04(-1.07%)
Dec 07, 2012 3.650 3.750 3.640 3.740 1,029 +0.09(+2.47%)
Dec 06, 2012 3.650 3.650 3.650 3.650 273 +0.00(+0.00%)
Dec 05, 2012 3.620 3.650 3.620 3.650 13,730 +0.05(+1.39%)
Dec 04, 2012 3.640 3.640 3.600 3.600 20,900 -0.05(-1.37%)
Nov 30, 2012 3.560 3.700 3.560 3.650 3,559 +0.07(+1.96%)
Nov 28, 2012 3.580 3.580 3.580 3.580 200 -0.07(-1.92%)
Nov 27, 2012 3.710 3.750 3.600 3.650 2,550 +0.05(+1.39%)
Nov 26, 2012 3.740 3.740 3.590 3.600 7,010 +0.05(+1.41%)
Nov 23, 2012 3.670 3.670 3.550 3.550 1,100 -0.09(-2.38%)
Nov 20, 2012 3.637 3.637 3.637 3.637 0 -0.05(-1.44%)
Nov 19, 2012 3.740 3.740 3.640 3.690 2,956 +0.09(+2.50%)
Nov 16, 2012 3.630 3.665 3.550 3.600 2,400 -0.14(-3.74%)
Nov 15, 2012 3.560 3.740 3.550 3.740 900 +0.19(+5.35%)
Nov 14, 2012 3.610 3.610 3.550 3.550 5,500 -0.02(-0.56%)
Nov 13, 2012 3.550 3.570 3.550 3.570 460 +0.01(+0.28%)
Nov 12, 2012 3.610 3.610 3.560 3.560 2,487 -0.01(-0.28%)
Nov 09, 2012 3.600 3.640 3.570 3.570 2,826 -0.07(-1.92%)
Nov 08, 2012 3.590 3.690 3.580 3.640 1,096 -0.05(-1.36%)
Nov 07, 2012 3.620 3.740 3.620 3.690 800 +0.10(+2.79%)
Nov 06, 2012 3.610 3.610 3.590 3.590 2,300 +0.00(+0.00%)
Nov 05, 2012 3.620 3.620 3.570 3.590 4,023 -0.03(-0.83%)
Nov 02, 2012 3.620 3.620 3.620 3.620 200 +0.06(+1.69%)
Nov 01, 2012 3.580 3.580 3.560 3.560 300 +0.01(+0.28%)
Oct 31, 2012 3.620 3.830 3.550 3.550 4,283 -0.06(-1.66%)
Oct 26, 2012 3.710 3.610 3.610 3.610 1,200 -0.04(-1.10%)
Oct 25, 2012 3.820 3.850 3.630 3.650 7,347 -0.18(-4.70%)
Oct 24, 2012 3.830 3.830 3.830 3.830 460 +0.23(+6.39%)
Oct 23, 2012 3.611 3.611 3.600 3.600 955 -0.28(-7.21%)
Oct 19, 2012 3.880 3.880 3.880 3.880 400 +0.02(+0.52%)
Oct 18, 2012 3.700 3.900 3.570 3.860 3,500 -0.04(-1.03%)
Oct 17, 2012 3.910 3.920 3.900 3.900 460 -0.01(-0.26%)
Oct 16, 2012 3.910 3.910 3.910 3.910 1,140 +0.02(+0.46%)
Oct 15, 2012 3.560 3.900 3.550 3.892 4,213 +0.26(+7.14%)
Oct 12, 2012 3.570 3.640 3.550 3.633 3,403 +0.06(+1.76%)
Oct 11, 2012 3.570 3.570 3.570 3.570 100 +0.01(+0.28%)
Oct 10, 2012 3.566 3.580 3.560 3.560 400 -0.00(-0.00%)
Oct 09, 2012 3.560 3.560 3.560 3.560 100 -0.03(-0.83%)
Oct 08, 2012 3.620 3.680 3.590 3.590 30,200 -0.12(-3.23%)
Oct 05, 2012 3.600 3.730 3.600 3.710 2,872 +0.20(+5.70%)
Oct 04, 2012 3.590 3.710 3.510 3.510 2,349 -0.04(-1.13%)
Oct 03, 2012 3.670 3.750 3.550 3.550 3,550 -0.01(-0.28%)
Oct 02, 2012 3.720 3.870 3.560 3.560 12,060 -0.32(-8.24%)
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.