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

Willamette Valley (NQ: WVVI )

4.370 +0.220 (+5.30%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 13, 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 31, 2015 6.290 6.950 6.290 6.910 7,204 +0.29(+4.38%)
Aug 28, 2015 6.420 6.810 6.416 6.620 4,549 -0.27(-3.92%)
Aug 27, 2015 6.300 6.920 6.300 6.890 12,587 +0.64(+10.24%)
Aug 26, 2015 6.450 6.606 6.200 6.250 10,682 +0.03(+0.52%)
Aug 25, 2015 6.570 6.920 6.000 6.218 201,549 +0.01(+0.12%)
Aug 24, 2015 6.850 6.880 4.500 6.210 102,080 -0.69(-10.00%)
Aug 21, 2015 6.930 7.004 6.860 6.900 9,480 -0.10(-1.43%)
Aug 20, 2015 7.150 7.248 6.990 7.000 24,849 -0.29(-3.98%)
Aug 19, 2015 7.260 7.380 7.260 7.290 8,167 -0.08(-1.09%)
Aug 18, 2015 7.160 7.380 7.000 7.370 18,650 +0.12(+1.66%)
Aug 17, 2015 7.160 7.456 7.120 7.250 2,305 -0.18(-2.42%)
Aug 14, 2015 7.120 7.600 7.120 7.430 10,884 +0.27(+3.77%)
Aug 13, 2015 7.120 7.220 7.120 7.160 1,927 +0.04(+0.56%)
Aug 12, 2015 7.200 7.200 7.120 7.120 1,843 -0.04(-0.56%)
Aug 11, 2015 7.480 7.590 7.160 7.160 10,535 -0.33(-4.41%)
Aug 10, 2015 7.420 7.600 7.370 7.490 11,800 +0.18(+2.46%)
Aug 07, 2015 7.390 7.524 7.244 7.310 3,821 -0.10(-1.35%)
Aug 06, 2015 7.420 7.590 7.162 7.410 8,788 -0.02(-0.27%)
Aug 05, 2015 7.380 7.590 7.310 7.430 12,332 -0.07(-0.93%)
Aug 04, 2015 7.700 7.713 7.440 7.500 6,039 -0.12(-1.57%)
Aug 03, 2015 7.860 8.100 7.495 7.620 22,072 +0.02(+0.26%)
Jul 31, 2015 7.410 7.970 7.379 7.600 24,801 +0.26(+3.54%)
Jul 30, 2015 7.410 7.410 7.250 7.340 6,232 -0.03(-0.41%)
Jul 29, 2015 7.260 7.410 7.150 7.370 10,947 +0.22(+3.08%)
Jul 28, 2015 7.260 7.299 7.150 7.150 2,532 -0.01(-0.14%)
Jul 27, 2015 7.400 7.400 7.100 7.160 22,374 -0.15(-2.05%)
Jul 24, 2015 7.400 7.400 7.100 7.310 11,272 +0.01(+0.14%)
Jul 23, 2015 7.400 7.400 7.050 7.300 4,475 -0.06(-0.82%)
Jul 22, 2015 7.280 7.490 7.154 7.360 9,549 -0.14(-1.87%)
Jul 21, 2015 6.900 7.580 6.900 7.500 12,174 +0.61(+8.85%)
Jul 20, 2015 6.870 6.953 6.870 6.890 3,852 -0.06(-0.86%)
Jul 17, 2015 6.960 6.980 6.940 6.950 3,871 +0.05(+0.76%)
Jul 16, 2015 6.860 6.897 6.850 6.897 866 -0.01(-0.18%)
Jul 15, 2015 7.000 7.000 6.838 6.910 15,407 -0.09(-1.29%)
Jul 14, 2015 6.990 7.000 6.925 7.000 10,303 +0.01(+0.14%)
Jul 13, 2015 6.760 7.000 6.682 6.990 10,585 +0.12(+1.75%)
Jul 10, 2015 7.000 7.000 6.870 6.870 485 +0.00(+0.00%)
Jul 09, 2015 6.880 6.880 6.750 6.870 7,848 -0.02(-0.29%)
Jul 08, 2015 6.890 6.990 6.784 6.890 2,505 -0.01(-0.14%)
Jul 07, 2015 6.780 6.940 6.780 6.900 2,006 +0.00(+0.00%)
Jul 06, 2015 6.998 6.998 6.770 6.900 3,674 -0.01(-0.14%)
Jul 02, 2015 6.900 6.910 6.910 6.910 2,800 -0.08(-1.13%)
Jul 01, 2015 6.945 6.989 6.770 6.989 1,274 +0.07(+1.00%)
Jun 30, 2015 6.800 6.960 6.800 6.920 1,293 +0.09(+1.32%)
Jun 29, 2015 6.970 6.981 6.800 6.830 2,371 -0.17(-2.43%)
Jun 26, 2015 6.990 7.000 6.950 7.000 11,550 +0.02(+0.33%)
Jun 25, 2015 6.941 6.977 6.941 6.977 581 +0.01(+0.10%)
Jun 24, 2015 6.810 6.970 6.810 6.970 948 +0.16(+2.35%)
Jun 23, 2015 6.560 6.892 6.560 6.810 2,546 +0.17(+2.56%)
Jun 22, 2015 6.890 7.000 6.630 6.640 28,064 -0.26(-3.77%)
Jun 19, 2015 6.913 6.913 6.880 6.900 1,281 -0.03(-0.43%)
Jun 18, 2015 6.950 6.950 6.898 6.930 4,429 +0.06(+0.87%)
Jun 17, 2015 6.810 6.940 6.810 6.870 4,530 +0.07(+1.03%)
Jun 16, 2015 6.740 6.830 6.740 6.800 1,211 -0.00(-0.06%)
Jun 15, 2015 6.818 6.818 6.800 6.804 2,915 +0.02(+0.28%)
Jun 12, 2015 6.840 6.840 6.747 6.786 435 -0.03(-0.50%)
Jun 11, 2015 6.840 6.840 6.710 6.820 1,543 +0.02(+0.29%)
Jun 10, 2015 6.800 6.847 6.800 6.800 918 +0.00(+0.00%)
Jun 09, 2015 6.780 6.800 6.760 6.800 4,611 +0.00(+0.00%)
Jun 08, 2015 6.754 6.800 6.754 6.800 1,825 +0.00(+0.00%)
Jun 05, 2015 6.800 6.800 6.710 6.800 5,135 +0.02(+0.29%)
Jun 04, 2015 6.800 6.820 6.710 6.780 7,149 -0.02(-0.26%)
Jun 03, 2015 6.782 6.830 6.782 6.798 1,051 -0.01(-0.18%)
Jun 02, 2015 6.780 6.820 6.610 6.810 10,803 +0.09(+1.34%)
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.