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

Willamette Valley (NQ: WVVI )

4.150 -0.030 (-0.72%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
Mar 31, 2021 9.110 9.160 9.000 9.050 8,969 -0.02(-0.22%)
Mar 30, 2021 9.090 9.250 9.070 9.070 15,106 -0.12(-1.32%)
Mar 29, 2021 9.090 9.240 9.000 9.191 12,018 +0.14(+1.56%)
Mar 26, 2021 9.250 9.250 9.050 9.050 5,900 -0.18(-1.97%)
Mar 25, 2021 9.000 9.240 9.000 9.232 8,821 +0.17(+1.89%)
Mar 24, 2021 9.140 9.250 9.000 9.060 15,807 +0.03(+0.33%)
Mar 23, 2021 9.490 9.490 8.640 9.030 63,799 -0.32(-3.42%)
Mar 22, 2021 8.940 9.500 8.730 9.350 41,868 +0.54(+6.13%)
Mar 19, 2021 8.980 8.990 8.780 8.810 16,100 +0.01(+0.11%)
Mar 18, 2021 8.820 9.081 8.730 8.800 27,303 +0.12(+1.38%)
Mar 17, 2021 8.190 8.900 8.044 8.680 64,487 +0.43(+5.21%)
Mar 16, 2021 8.250 8.290 8.190 8.250 17,919 +0.09(+1.10%)
Mar 15, 2021 8.140 8.250 8.010 8.160 14,492 +0.08(+0.99%)
Mar 12, 2021 8.050 8.190 7.945 8.080 26,600 +0.17(+2.15%)
Mar 11, 2021 8.210 8.270 7.900 7.910 7,810 -0.28(-3.42%)
Mar 10, 2021 8.160 8.290 8.160 8.190 6,131 -0.01(-0.12%)
Mar 09, 2021 8.230 8.290 8.160 8.200 7,242 +0.08(+0.99%)
Mar 08, 2021 7.840 8.240 7.810 8.120 17,389 +0.27(+3.44%)
Mar 05, 2021 8.000 8.090 7.810 7.850 5,400 -0.11(-1.38%)
Mar 04, 2021 7.910 8.010 7.802 7.960 15,425 -0.05(-0.62%)
Mar 03, 2021 7.860 8.010 7.770 8.010 14,337 +0.19(+2.42%)
Mar 02, 2021 7.829 7.919 7.684 7.821 9,250 -0.03(-0.37%)
Mar 01, 2021 7.890 7.950 7.850 7.850 10,902 -0.11(-1.38%)
Feb 26, 2021 8.090 8.090 7.900 7.960 4,900 -0.12(-1.49%)
Feb 25, 2021 8.100 8.100 7.857 8.080 4,770 -0.01(-0.06%)
Feb 24, 2021 8.010 8.085 7.910 8.085 11,206 +0.08(+0.94%)
Feb 23, 2021 8.185 8.240 8.010 8.010 11,963 -0.24(-2.91%)
Feb 22, 2021 8.280 8.280 8.160 8.250 8,175 +0.00(+0.00%)
Feb 19, 2021 8.120 8.280 8.012 8.250 22,100 +0.10(+1.23%)
Feb 18, 2021 8.280 8.300 8.010 8.150 16,339 -0.12(-1.45%)
Feb 17, 2021 8.209 8.290 8.107 8.270 13,220 +0.07(+0.85%)
Feb 16, 2021 7.980 8.300 7.940 8.200 27,401 +0.20(+2.50%)
Feb 12, 2021 7.850 8.000 7.840 8.000 13,400 +0.15(+1.91%)
Feb 11, 2021 7.840 8.000 7.600 7.850 27,154 +0.00(+0.00%)
Feb 10, 2021 7.390 7.870 7.335 7.850 40,839 +0.52(+7.09%)
Feb 09, 2021 7.200 7.449 7.180 7.330 55,851 +0.15(+2.09%)
Feb 08, 2021 7.180 7.200 7.080 7.180 34,618 +0.07(+0.98%)
Feb 05, 2021 7.000 7.183 7.000 7.110 12,500 +0.09(+1.28%)
Feb 04, 2021 7.080 7.250 7.020 7.020 39,834 -0.08(-1.13%)
Feb 03, 2021 7.070 7.100 6.962 7.100 16,336 +0.08(+1.14%)
Feb 02, 2021 7.070 7.090 6.970 7.020 14,838 +0.03(+0.50%)
Feb 01, 2021 6.960 7.040 6.951 6.985 19,936 +0.10(+1.52%)
Jan 29, 2021 6.850 6.940 6.830 6.880 19,000 +0.05(+0.73%)
Jan 28, 2021 6.940 6.950 6.810 6.830 17,606 -0.06(-0.87%)
Jan 27, 2021 6.980 6.990 6.810 6.890 21,028 -0.06(-0.83%)
Jan 26, 2021 6.685 7.400 6.655 6.948 110,687 +0.26(+3.86%)
Jan 25, 2021 6.740 6.750 6.650 6.690 20,831 -0.01(-0.22%)
Jan 22, 2021 6.730 6.730 6.610 6.705 10,800 -0.01(-0.22%)
Jan 21, 2021 6.740 6.740 6.650 6.720 4,851 +0.04(+0.60%)
Jan 20, 2021 6.750 6.750 6.610 6.680 22,467 -0.02(-0.22%)
Jan 19, 2021 6.540 6.850 6.540 6.695 48,959 +0.16(+2.37%)
Jan 15, 2021 6.550 6.550 6.480 6.540 124,300 +0.01(+0.22%)
Jan 14, 2021 6.440 6.548 6.365 6.525 39,819 +0.12(+1.80%)
Jan 13, 2021 6.330 6.421 6.330 6.410 14,587 +0.06(+0.95%)
Jan 12, 2021 6.315 6.350 6.315 6.350 4,992 +0.03(+0.47%)
Jan 11, 2021 6.290 6.350 6.290 6.320 2,255 +0.02(+0.32%)
Jan 08, 2021 6.390 6.390 6.210 6.300 6,200 -0.13(-2.02%)
Jan 07, 2021 6.350 6.470 6.322 6.430 5,459 +0.00(+0.00%)
Jan 06, 2021 6.429 6.516 6.360 6.430 6,281 +0.10(+1.58%)
Jan 05, 2021 6.295 6.380 6.295 6.330 3,131 +0.00(+0.00%)
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.