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

Willamette Valley (NQ: WVVI )

4.250 +0.059 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2007 5.960 6.010 5.610 5.930 37,131 -0.11(-1.80%)
Oct 30, 2007 5.860 6.090 5.780 6.039 12,575 -0.05(-0.84%)
Oct 29, 2007 6.050 6.090 5.810 6.090 5,616 +0.00(+0.00%)
Oct 26, 2007 6.100 6.100 5.920 6.090 12,140 +0.02(+0.28%)
Oct 25, 2007 6.100 6.100 6.000 6.073 1,650 +0.04(+0.71%)
Oct 24, 2007 6.000 6.030 5.890 6.030 1,850 -0.08(-1.31%)
Oct 23, 2007 5.940 6.190 5.935 6.110 9,556 +0.19(+3.21%)
Oct 22, 2007 5.950 5.950 5.810 5.920 10,100 +0.02(+0.34%)
Oct 19, 2007 5.930 5.930 5.900 5.900 8,071 -0.03(-0.51%)
Oct 18, 2007 5.820 5.980 5.820 5.930 1,202 -0.05(-0.84%)
Oct 17, 2007 6.000 6.000 5.810 5.980 15,300 -0.02(-0.33%)
Oct 16, 2007 5.950 6.000 5.950 6.000 3,220 +0.11(+1.87%)
Oct 15, 2007 5.910 6.020 5.890 5.890 6,335 -0.14(-2.32%)
Oct 12, 2007 5.920 6.210 5.830 6.030 17,727 +0.05(+0.84%)
Oct 11, 2007 6.090 6.159 5.900 5.980 11,948 -0.16(-2.61%)
Oct 10, 2007 6.170 6.240 6.000 6.140 9,451 +0.21(+3.54%)
Oct 09, 2007 5.960 6.081 5.850 5.930 12,320 -0.14(-2.31%)
Oct 08, 2007 6.100 6.350 5.810 6.070 9,423 -0.03(-0.49%)
Oct 05, 2007 6.500 6.500 5.840 6.100 43,205 -0.40(-6.15%)
Oct 04, 2007 6.800 6.800 6.440 6.500 4,055 -0.11(-1.72%)
Oct 03, 2007 6.530 6.614 6.500 6.614 4,966 +0.02(+0.24%)
Oct 02, 2007 6.560 6.649 6.500 6.598 15,560 -0.10(-1.52%)
Oct 01, 2007 6.720 6.790 6.580 6.700 3,192 -0.07(-1.03%)
Sep 28, 2007 6.170 6.770 6.170 6.770 3,120 +0.23(+3.52%)
Sep 27, 2007 6.100 6.540 6.100 6.540 21,570 +0.45(+7.39%)
Sep 26, 2007 6.000 6.190 6.000 6.090 14,400 +0.04(+0.66%)
Sep 25, 2007 6.290 6.310 6.050 6.050 22,228 +0.18(+3.07%)
Sep 24, 2007 6.450 6.550 5.870 5.870 34,170 -0.64(-9.83%)
Sep 21, 2007 6.510 6.569 6.455 6.510 7,414 -0.04(-0.61%)
Sep 20, 2007 6.460 6.630 6.460 6.550 7,600 -0.06(-0.91%)
Sep 19, 2007 6.600 6.650 6.580 6.610 7,461 -0.04(-0.60%)
Sep 18, 2007 6.640 6.680 6.510 6.650 2,060 -0.04(-0.54%)
Sep 17, 2007 6.510 6.686 6.510 6.686 13,585 +0.12(+1.77%)
Sep 14, 2007 6.580 6.600 6.500 6.570 5,900 -0.03(-0.45%)
Sep 13, 2007 6.600 6.620 6.600 6.600 1,520 +0.00(+0.00%)
Sep 12, 2007 6.569 6.600 6.569 6.600 1,620 -0.01(-0.15%)
Sep 11, 2007 6.550 6.654 6.550 6.610 4,320 +0.01(+0.15%)
Sep 10, 2007 6.560 6.632 6.560 6.600 3,515 -0.08(-1.15%)
Sep 07, 2007 6.630 6.677 6.630 6.677 1,712 +0.05(+0.71%)
Sep 06, 2007 6.550 6.650 6.550 6.630 3,893 +0.02(+0.30%)
Sep 05, 2007 6.620 6.680 6.580 6.610 2,170 -0.01(-0.15%)
Sep 04, 2007 6.590 6.725 6.590 6.620 6,541 -0.05(-0.75%)
Aug 31, 2007 6.674 6.739 6.650 6.670 2,200 +0.06(+0.91%)
Aug 30, 2007 6.681 6.681 6.610 6.610 950 +0.02(+0.30%)
Aug 29, 2007 6.560 6.716 6.500 6.590 7,060 -0.01(-0.15%)
Aug 28, 2007 6.560 6.600 6.520 6.600 8,398 -0.05(-0.75%)
Aug 27, 2007 6.650 6.669 6.650 6.650 2,414 +0.00(+0.00%)
Aug 24, 2007 6.560 6.718 6.560 6.650 3,745 -0.01(-0.15%)
Aug 23, 2007 6.610 6.660 6.600 6.660 1,690 -0.09(-1.33%)
Aug 22, 2007 6.750 6.770 6.660 6.750 1,500 -0.06(-0.88%)
Aug 21, 2007 6.740 6.810 6.740 6.810 645 -0.01(-0.12%)
Aug 20, 2007 6.850 6.850 6.750 6.818 975 +0.01(+0.12%)
Aug 17, 2007 6.790 6.810 6.710 6.810 1,938 -0.03(-0.44%)
Aug 16, 2007 6.530 6.840 6.530 6.840 5,255 +0.14(+2.09%)
Aug 15, 2007 6.600 6.730 6.500 6.700 7,251 -0.03(-0.45%)
Aug 14, 2007 6.690 6.770 6.690 6.730 600 +0.04(+0.60%)
Aug 13, 2007 6.700 6.700 6.690 6.690 1,050 -0.01(-0.15%)
Aug 10, 2007 6.600 6.700 6.584 6.700 8,537 +0.03(+0.45%)
Aug 09, 2007 6.682 6.682 6.670 6.670 850 +0.00(+0.00%)
Aug 08, 2007 6.600 6.700 6.600 6.670 14,534 -0.03(-0.45%)
Aug 07, 2007 6.690 6.790 6.690 6.700 1,400 -0.05(-0.74%)
Aug 06, 2007 6.693 6.840 6.600 6.750 14,087 +0.06(+0.90%)
Aug 03, 2007 6.690 6.690 6.620 6.690 2,950 +0.01(+0.13%)
Aug 02, 2007 6.700 6.700 6.680 6.681 1,329 -0.02(-0.28%)
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.