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

Willamette Valley (NQ: WVVI )

4.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 29, 2016 6.990 7.090 6.803 7.000 11,652 +0.00(+0.06%)
Jan 28, 2016 7.000 7.050 6.950 6.996 3,653 +0.02(+0.23%)
Jan 27, 2016 7.000 7.000 6.918 6.980 2,560 -0.01(-0.14%)
Jan 26, 2016 7.000 7.000 6.905 6.990 3,706 +0.06(+0.87%)
Jan 25, 2016 6.940 6.980 6.885 6.930 1,928 +0.04(+0.58%)
Jan 22, 2016 6.975 7.070 6.660 6.890 11,342 +0.18(+2.68%)
Jan 21, 2016 6.790 6.940 6.550 6.710 15,743 +0.00(+0.03%)
Jan 20, 2016 6.850 6.850 6.600 6.708 15,296 -0.16(-2.36%)
Jan 19, 2016 7.010 7.010 6.870 6.870 2,341 -0.04(-0.58%)
Jan 15, 2016 6.850 6.910 6.910 6.910 7,200 -0.09(-1.29%)
Jan 14, 2016 6.950 7.060 6.920 7.000 8,093 -0.04(-0.57%)
Jan 13, 2016 7.066 7.070 6.990 7.040 2,160 +0.01(+0.17%)
Jan 12, 2016 7.060 7.070 7.000 7.028 5,096 -0.04(-0.59%)
Jan 11, 2016 7.126 7.190 7.021 7.070 5,895 +0.03(+0.43%)
Jan 08, 2016 7.010 7.040 7.000 7.040 3,080 +0.00(+0.00%)
Jan 07, 2016 6.990 7.050 6.963 7.040 1,921 +0.01(+0.14%)
Jan 06, 2016 7.020 7.081 7.020 7.030 1,825 +0.00(+0.06%)
Jan 05, 2016 6.988 7.032 6.902 7.026 1,121 +0.06(+0.82%)
Jan 04, 2016 7.040 7.080 6.935 6.968 4,857 -0.11(-1.58%)
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%)
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.