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

Willamette Valley (NQ: WVVI )

4.177 +0.077 (+1.88%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 8, 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 (%)
Aug 29, 2014 5.640 5.562 5.562 5.562 2,300 -0.09(-1.56%)
Aug 28, 2014 5.650 5.650 5.607 5.650 1,829 +0.01(+0.18%)
Aug 27, 2014 5.570 5.660 5.500 5.640 5,211 +0.13(+2.36%)
Aug 26, 2014 5.660 5.660 5.500 5.510 11,995 -0.13(-2.30%)
Aug 25, 2014 5.620 5.680 5.490 5.640 10,334 +0.15(+2.77%)
Aug 22, 2014 5.450 5.640 5.400 5.488 8,702 -0.13(-2.35%)
Aug 21, 2014 5.650 5.650 5.620 5.620 528 +0.02(+0.36%)
Aug 20, 2014 5.539 5.640 5.520 5.600 6,079 -0.10(-1.75%)
Aug 19, 2014 5.550 5.700 5.490 5.700 5,403 +0.04(+0.71%)
Aug 18, 2014 5.660 5.730 5.660 5.660 2,396 -0.05(-0.92%)
Aug 15, 2014 5.720 5.720 5.712 5.712 449 +0.18(+3.28%)
Aug 14, 2014 5.532 5.700 5.502 5.531 1,306 -0.08(-1.40%)
Aug 13, 2014 5.723 5.819 5.650 5.610 9,905 -0.17(-2.99%)
Aug 12, 2014 5.760 5.810 5.680 5.783 9,856 +0.12(+2.17%)
Aug 11, 2014 5.734 5.810 5.660 5.660 28,008 -0.03(-0.53%)
Aug 08, 2014 5.520 5.770 5.520 5.690 1,046 +0.17(+3.08%)
Aug 07, 2014 5.510 5.520 5.510 5.520 1,109 -0.09(-1.60%)
Aug 06, 2014 5.550 5.610 5.520 5.610 752 +0.05(+0.90%)
Aug 05, 2014 5.757 5.757 5.550 5.560 2,309 -0.22(-3.81%)
Aug 04, 2014 5.690 5.785 5.650 5.780 5,206 +0.01(+0.18%)
Aug 01, 2014 5.670 5.770 5.650 5.770 1,689 +0.09(+1.59%)
Jul 31, 2014 5.700 5.950 5.670 5.679 3,558 -0.00(-0.06%)
Jul 30, 2014 5.830 5.830 5.683 5.683 1,879 -0.06(-1.00%)
Jul 29, 2014 5.750 5.943 5.701 5.740 18,623 +0.01(+0.19%)
Jul 28, 2014 5.700 5.800 5.700 5.729 3,689 -0.03(-0.54%)
Jul 25, 2014 5.990 5.990 5.710 5.760 2,999 -0.01(-0.11%)
Jul 24, 2014 5.790 5.970 5.740 5.766 8,618 -0.14(-2.43%)
Jul 23, 2014 5.940 6.200 5.910 5.910 50,857 +0.08(+1.37%)
Jul 22, 2014 5.990 6.020 5.830 5.830 30,802 +0.01(+0.17%)
Jul 21, 2014 6.000 6.000 5.800 5.820 2,093 -0.15(-2.51%)
Jul 18, 2014 5.990 6.060 5.970 5.970 2,229 +0.11(+1.88%)
Jul 17, 2014 5.990 6.140 5.800 5.860 86,500 -0.01(-0.17%)
Jul 15, 2014 5.980 5.870 5.870 5.870 222 -0.04(-0.73%)
Jul 14, 2014 5.970 5.989 5.860 5.913 3,443 +0.02(+0.39%)
Jul 11, 2014 5.869 5.890 5.860 5.890 831 +0.03(+0.51%)
Jul 10, 2014 5.860 5.860 5.860 5.860 278 -0.12(-2.01%)
Jul 09, 2014 6.000 6.000 5.860 5.980 584 -0.01(-0.16%)
Jul 08, 2014 5.860 6.040 5.850 5.990 2,763 -0.04(-0.67%)
Jul 07, 2014 6.000 6.110 5.860 6.030 8,219 +0.09(+1.57%)
Jul 03, 2014 5.880 5.937 5.937 5.937 5,200 +0.15(+2.54%)
Jul 02, 2014 5.680 5.860 5.680 5.790 3,845 +0.11(+1.87%)
Jul 01, 2014 5.840 6.000 5.684 5.684 1,499 -0.23(-3.82%)
Jun 30, 2014 5.720 5.970 5.720 5.910 13,972 +0.24(+4.23%)
Jun 27, 2014 5.510 5.680 5.500 5.670 2,673 -0.02(-0.34%)
Jun 26, 2014 5.460 5.690 5.390 5.690 6,245 +0.29(+5.32%)
Jun 25, 2014 5.380 5.530 5.380 5.403 1,280 +0.00(+0.05%)
Jun 24, 2014 5.400 5.400 5.400 5.400 1,289 -0.11(-1.99%)
Jun 23, 2014 5.400 5.540 5.400 5.510 7,196 +0.01(+0.18%)
Jun 20, 2014 5.480 5.520 5.410 5.500 7,368 +0.06(+1.10%)
Jun 19, 2014 5.449 5.550 5.403 5.440 3,711 -0.01(-0.18%)
Jun 18, 2014 5.490 5.490 5.400 5.450 6,034 +0.01(+0.18%)
Jun 17, 2014 5.310 5.500 5.280 5.440 3,294 +0.17(+3.23%)
Jun 16, 2014 5.380 5.500 5.250 5.270 2,817 -0.07(-1.31%)
Jun 13, 2014 5.430 5.459 5.300 5.340 2,879 -0.04(-0.74%)
Jun 12, 2014 5.399 5.420 5.371 5.380 2,383 +0.05(+0.94%)
Jun 11, 2014 5.260 5.420 5.260 5.330 2,566 +0.00(+0.00%)
Jun 10, 2014 5.350 5.422 5.320 5.330 13,168 -0.01(-0.21%)
Jun 06, 2014 5.450 5.490 5.320 5.341 12,020 -0.15(-2.71%)
Jun 05, 2014 5.540 5.540 5.400 5.490 5,667 +0.01(+0.18%)
Jun 04, 2014 5.520 5.530 5.390 5.480 3,970 +0.02(+0.37%)
Jun 03, 2014 5.450 5.470 5.400 5.460 3,815 +0.01(+0.18%)
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.