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

Willamette Valley (NQ: WVVI )

4.177 UNCHANGED
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 (%)
Dec 31, 2015 7.060 7.080 7.080 7.080 6,100 -0.01(-0.10%)
Dec 30, 2015 7.070 7.140 7.070 7.087 2,637 -0.09(-1.29%)
Dec 29, 2015 7.150 7.188 7.050 7.180 4,718 +0.13(+1.84%)
Dec 28, 2015 7.010 7.290 7.010 7.050 4,347 -0.16(-2.22%)
Dec 24, 2015 7.260 7.210 7.210 7.210 7,600 -0.07(-0.96%)
Dec 23, 2015 7.110 7.290 7.110 7.280 5,798 +0.17(+2.38%)
Dec 22, 2015 7.030 7.290 7.020 7.111 6,907 +0.06(+0.87%)
Dec 21, 2015 7.200 7.260 7.000 7.050 8,142 -0.04(-0.56%)
Dec 18, 2015 7.010 7.270 7.010 7.090 19,737 +0.07(+1.00%)
Dec 17, 2015 7.160 7.240 7.000 7.020 8,834 -0.13(-1.82%)
Dec 16, 2015 7.170 7.176 6.810 7.150 4,322 -0.09(-1.24%)
Dec 15, 2015 7.075 7.270 7.030 7.240 10,764 +0.00(+0.00%)
Dec 14, 2015 7.320 7.320 7.011 7.240 6,496 -0.01(-0.14%)
Dec 11, 2015 7.030 7.300 7.030 7.250 8,776 +0.08(+1.12%)
Dec 10, 2015 7.150 7.190 7.040 7.170 5,789 +0.13(+1.92%)
Dec 09, 2015 7.070 7.180 6.880 7.035 8,884 -0.14(-2.02%)
Dec 08, 2015 7.050 7.230 6.990 7.180 6,081 +0.03(+0.42%)
Dec 07, 2015 7.240 7.240 7.082 7.150 2,002 -0.09(-1.24%)
Dec 04, 2015 7.173 7.250 7.173 7.240 4,008 +0.02(+0.28%)
Dec 03, 2015 7.170 7.240 7.030 7.220 8,198 +0.13(+1.83%)
Dec 02, 2015 7.020 7.138 6.910 7.090 1,917 +0.04(+0.64%)
Dec 01, 2015 7.020 7.080 6.810 7.045 3,338 -0.04(-0.63%)
Nov 30, 2015 7.160 7.190 6.920 7.090 19,515 -0.05(-0.70%)
Nov 27, 2015 7.150 7.250 7.050 7.140 4,049 +0.06(+0.85%)
Nov 25, 2015 7.020 7.080 7.080 7.080 20,100 +0.08(+1.14%)
Nov 24, 2015 7.370 7.500 6.720 7.000 41,826 -0.32(-4.37%)
Nov 23, 2015 7.140 7.470 7.070 7.320 11,690 +0.00(+0.00%)
Nov 20, 2015 7.620 7.620 7.215 7.320 11,901 -0.23(-3.05%)
Nov 19, 2015 7.610 7.650 7.500 7.550 14,229 -0.13(-1.69%)
Nov 18, 2015 7.840 7.840 7.670 7.680 3,117 -0.16(-2.04%)
Nov 17, 2015 7.840 7.850 7.660 7.840 3,886 +0.09(+1.16%)
Nov 16, 2015 7.900 7.900 7.700 7.750 25,710 -0.09(-1.15%)
Nov 13, 2015 7.813 8.130 7.510 7.840 12,493 -0.05(-0.63%)
Nov 12, 2015 7.850 7.900 7.724 7.890 12,468 +0.11(+1.45%)
Nov 11, 2015 7.932 8.038 7.750 7.777 17,208 -0.26(-3.27%)
Nov 10, 2015 8.040 8.050 7.950 8.040 10,968 +0.04(+0.50%)
Nov 09, 2015 8.100 8.200 7.980 8.000 9,420 +0.01(+0.13%)
Nov 06, 2015 8.051 8.072 7.890 7.989 9,485 -0.06(-0.75%)
Nov 05, 2015 7.890 8.100 7.890 8.050 14,046 +0.12(+1.45%)
Nov 04, 2015 7.980 7.990 7.890 7.935 16,196 +0.01(+0.19%)
Nov 03, 2015 7.750 8.000 7.750 7.920 11,003 +0.08(+1.02%)
Nov 02, 2015 7.796 7.990 7.500 7.840 19,604 +0.28(+3.70%)
Oct 30, 2015 7.490 7.750 7.400 7.560 33,463 +0.07(+0.93%)
Oct 29, 2015 7.310 7.490 7.240 7.490 14,176 +0.28(+3.88%)
Oct 28, 2015 7.130 7.260 7.130 7.210 4,895 +0.04(+0.56%)
Oct 27, 2015 7.210 7.248 7.100 7.170 3,643 -0.05(-0.66%)
Oct 26, 2015 7.151 7.218 7.150 7.218 7,097 +0.17(+2.38%)
Oct 23, 2015 7.036 7.114 7.036 7.050 834 +0.02(+0.28%)
Oct 22, 2015 7.157 7.157 7.030 7.030 7,595 -0.04(-0.61%)
Oct 21, 2015 7.010 7.199 6.850 7.073 8,344 +0.07(+1.04%)
Oct 20, 2015 6.810 7.000 6.720 7.000 18,027 +0.27(+3.96%)
Oct 19, 2015 6.747 6.810 6.733 6.733 7,051 -0.01(-0.10%)
Oct 16, 2015 6.720 6.828 6.710 6.740 5,769 -0.10(-1.46%)
Oct 15, 2015 6.840 6.840 6.690 6.840 4,002 +0.01(+0.16%)
Oct 14, 2015 6.800 6.832 6.800 6.829 2,384 +0.03(+0.42%)
Oct 13, 2015 6.900 6.900 6.800 6.800 4,661 -0.06(-0.87%)
Oct 12, 2015 6.750 6.900 6.750 6.860 4,448 +0.11(+1.63%)
Oct 09, 2015 6.725 6.869 6.725 6.750 1,891 +0.03(+0.45%)
Oct 08, 2015 6.800 6.800 6.670 6.720 2,018 -0.04(-0.59%)
Oct 07, 2015 6.790 6.860 6.750 6.760 5,011 -0.11(-1.60%)
Oct 06, 2015 6.850 6.870 6.800 6.870 3,702 +0.06(+0.88%)
Oct 05, 2015 6.740 6.820 6.710 6.810 4,843 +0.08(+1.19%)
Oct 02, 2015 6.720 6.900 6.689 6.730 4,026 -0.02(-0.30%)
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.