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

Willamette Valley (NQ: WVVI )

4.210 -0.090 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 27, 2002 1.570 1.670 1.570 1.670 4,200 +0.30(+21.81%)
Nov 26, 2002 1.620 1.620 1.371 1.371 1,600 -0.25(-15.37%)
Nov 25, 2002 1.550 1.620 1.550 1.620 1,700 +0.06(+3.85%)
Nov 22, 2002 1.310 1.560 1.310 1.560 2,600 +0.30(+23.81%)
Nov 21, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Nov 20, 2002 1.260 1.260 1.260 1.260 100 +0.00(+0.00%)
Nov 19, 2002 1.320 1.320 1.260 1.260 300 -0.01(-0.79%)
Nov 18, 2002 1.280 1.280 1.270 1.270 4,300 +0.12(+10.43%)
Nov 15, 2002 1.307 1.307 1.000 1.150 8,100 -0.14(-10.85%)
Nov 14, 2002 1.290 1.290 1.290 1.290 400 +0.01(+0.78%)
Nov 13, 2002 1.280 1.280 1.280 1.280 2,100 -0.02(-1.54%)
Nov 12, 2002 1.440 1.440 1.300 1.300 500 -0.01(-0.84%)
Nov 11, 2002 1.311 1.311 1.311 1.311 0 +0.00(+0.00%)
Nov 08, 2002 1.311 1.311 1.311 1.311 200 -0.06(-4.31%)
Nov 07, 2002 1.370 1.370 1.370 1.370 100 +0.07(+5.30%)
Nov 06, 2002 1.301 1.301 1.301 1.301 500 -0.01(-0.69%)
Nov 05, 2002 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Nov 04, 2002 1.300 1.350 1.300 1.310 7,300 +0.01(+0.69%)
Nov 01, 2002 1.301 1.301 1.301 1.301 300 -0.14(-9.65%)
Oct 31, 2002 1.300 1.449 1.300 1.440 900 +0.16(+12.50%)
Oct 30, 2002 1.310 1.310 1.280 1.280 1,600 -0.28(-17.95%)
Oct 29, 2002 1.490 1.520 1.320 1.560 1,200 +0.25(+19.08%)
Oct 28, 2002 1.370 1.370 1.310 1.310 1,500 -0.03(-2.24%)
Oct 25, 2002 1.380 1.380 1.340 1.340 3,500 -0.04(-2.90%)
Oct 24, 2002 1.340 1.380 1.340 1.380 400 -0.02(-1.43%)
Oct 23, 2002 1.400 1.400 1.400 1.400 200 -0.35(-20.00%)
Oct 22, 2002 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 21, 2002 1.350 1.350 1.350 1.750 600 +0.41(+30.60%)
Oct 18, 2002 1.360 1.360 1.340 1.340 2,500 -0.01(-0.74%)
Oct 17, 2002 1.340 1.350 1.340 1.350 400 +0.01(+0.75%)
Oct 16, 2002 1.370 1.370 1.340 1.340 2,200 -0.15(-10.07%)
Oct 15, 2002 1.670 1.700 1.360 1.490 1,200 -0.04(-2.61%)
Oct 14, 2002 1.600 1.700 1.530 1.530 6,600 +0.20(+15.04%)
Oct 11, 2002 1.400 1.470 1.330 1.330 5,400 -0.05(-3.62%)
Oct 10, 2002 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Oct 09, 2002 1.380 1.380 1.380 1.380 100 +0.06(+4.55%)
Oct 08, 2002 1.320 1.379 1.320 1.320 2,100 +0.08(+6.45%)
Oct 07, 2002 1.250 1.380 1.240 1.240 1,400 -0.13(-9.49%)
Oct 04, 2002 1.370 1.370 1.370 1.370 100 -0.01(-0.72%)
Oct 03, 2002 1.380 1.380 1.380 1.380 10,000 +0.13(+10.40%)
Oct 02, 2002 1.250 1.250 1.250 1.250 400 +0.01(+0.81%)
Oct 01, 2002 1.240 1.240 1.240 1.240 800 +0.06(+5.08%)
Sep 30, 2002 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Sep 27, 2002 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Sep 26, 2002 1.190 1.190 1.180 1.180 2,600 -0.12(-9.23%)
Sep 25, 2002 1.300 1.300 1.300 1.300 500 +0.02(+1.56%)
Sep 24, 2002 1.281 1.281 1.280 1.280 600 -0.03(-2.29%)
Sep 23, 2002 1.311 1.311 1.310 1.310 400 -0.04(-2.96%)
Sep 20, 2002 1.350 1.350 1.350 1.350 1,400 +0.00(+0.00%)
Sep 19, 2002 1.480 1.480 1.350 1.350 200 +0.00(+0.00%)
Sep 18, 2002 1.480 1.480 1.350 1.350 200 +0.04(+3.05%)
Sep 17, 2002 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Sep 16, 2002 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Sep 13, 2002 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Sep 12, 2002 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Sep 11, 2002 1.310 1.310 1.310 1.310 300 -0.10(-7.09%)
Sep 10, 2002 1.410 1.410 1.400 1.410 800 -0.07(-4.67%)
Sep 09, 2002 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Sep 06, 2002 1.480 1.480 1.479 1.479 400 +0.01(+0.89%)
Sep 05, 2002 1.466 1.466 1.466 1.466 0 +0.00(+0.00%)
Sep 04, 2002 1.466 1.466 1.466 1.466 0 +0.00(+0.00%)
Sep 03, 2002 1.466 1.466 1.466 1.466 100 +0.02(+1.10%)
Aug 30, 2002 1.450 1.450 1.450 1.450 700 +0.11(+8.21%)
Aug 29, 2002 1.340 1.340 1.340 1.340 400 -0.01(-0.74%)
Aug 28, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 27, 2002 1.350 1.350 1.350 1.350 500 +0.10(+8.00%)
Aug 26, 2002 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 23, 2002 1.500 1.500 1.500 1.250 900 -0.30(-19.35%)
Aug 22, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Aug 21, 2002 1.510 1.550 1.510 1.550 500 +0.04(+2.65%)
Aug 20, 2002 1.450 1.510 1.450 1.510 1,300 +0.21(+16.15%)
Aug 16, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 15, 2002 1.300 1.350 1.300 1.300 5,400 +0.00(+0.00%)
Aug 14, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 13, 2002 1.450 1.450 1.300 1.300 7,800 -0.25(-16.07%)
Aug 12, 2002 1.549 1.549 1.549 1.549 0 +0.05(+3.27%)
Aug 07, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 06, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 05, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 02, 2002 1.505 1.505 1.500 1.500 400 -0.00(-0.07%)
Aug 01, 2002 1.501 1.501 1.501 1.501 300 +0.14(+10.37%)
Jul 31, 2002 1.450 1.450 1.360 1.360 1,000 -0.09(-6.21%)
Jul 30, 2002 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 29, 2002 1.540 1.549 1.450 1.450 1,700 -0.05(-3.33%)
Jul 26, 2002 1.500 1.500 1.500 1.500 700 +0.05(+3.45%)
Jul 25, 2002 1.450 1.450 1.450 1.450 600 -0.05(-3.33%)
Jul 24, 2002 1.500 1.500 1.500 1.500 400 +0.00(+0.00%)
Jul 23, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 22, 2002 1.500 1.500 1.500 1.500 600 -0.05(-3.23%)
Jul 19, 2002 1.560 1.560 1.550 1.550 700 +0.29(+23.02%)
Jul 17, 2002 1.260 1.400 1.250 1.260 7,500 +0.01(+0.80%)
Jul 12, 2002 1.450 1.450 1.250 1.250 1,200 +0.00(+0.00%)
Jul 11, 2002 1.251 1.251 1.250 1.250 200 -0.10(-7.41%)
Jul 10, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 09, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 08, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 05, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 04, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 03, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 02, 2002 1.350 1.350 1.350 1.350 100 -0.25(-15.62%)
Jul 01, 2002 1.450 1.600 1.450 1.600 6,000 +0.20(+14.29%)
Jun 28, 2002 1.500 1.500 1.400 1.400 700 +0.05(+3.70%)
Jun 27, 2002 1.565 1.565 1.350 1.350 1,000 -0.39(-22.37%)
Jun 26, 2002 1.739 1.739 1.739 1.739 0 +0.00(+0.00%)
Jun 25, 2002 1.730 1.739 1.730 1.739 300 +0.19(+12.12%)
Jun 21, 2002 1.551 1.551 1.551 1.551 100 +0.00(+0.06%)
Jun 20, 2002 1.740 1.740 1.550 1.550 600 -0.20(-11.43%)
Jun 19, 2002 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 18, 2002 1.560 1.750 1.560 1.750 2,100 +0.20(+12.90%)
Jun 17, 2002 1.550 1.550 1.550 1.550 3,500 +0.00(+0.00%)
Jun 14, 2002 1.550 1.550 1.550 1.550 1,500 -0.05(-3.13%)
Jun 12, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jun 11, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jun 10, 2002 1.600 1.615 1.600 1.600 2,700 +0.00(+0.00%)
Jun 07, 2002 1.550 1.601 1.550 1.600 3,200 -0.15(-8.57%)
Jun 06, 2002 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 05, 2002 1.750 1.750 1.750 1.750 100 +0.11(+6.71%)
May 31, 2002 1.640 1.640 1.640 1.640 0 -0.06(-3.53%)
May 28, 2002 1.699 1.700 1.628 1.700 4,600 +0.00(+0.00%)
May 27, 2002 1.610 1.700 1.610 1.700 900 +0.00(+0.00%)
May 24, 2002 1.610 1.700 1.610 1.700 900 +0.10(+6.18%)
May 23, 2002 1.699 1.699 1.600 1.601 800 +0.00(+0.06%)
May 22, 2002 1.600 1.600 1.600 1.600 500 -0.19(-10.61%)
May 21, 2002 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
May 20, 2002 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
May 17, 2002 1.550 1.550 1.550 1.790 700 +0.24(+15.48%)
May 16, 2002 1.840 1.840 1.550 1.550 800 -0.05(-3.13%)
May 15, 2002 1.550 1.600 1.550 1.600 7,500 +0.05(+3.23%)
May 14, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
May 13, 2002 1.460 1.550 1.460 1.550 1,300 -0.24(-13.41%)
May 10, 2002 1.664 1.664 1.490 1.790 1,300 +0.00(+0.00%)
May 09, 2002 1.790 1.790 1.790 1.790 200 -0.01(-0.56%)
May 08, 2002 1.800 1.800 1.800 1.800 500 +0.10(+5.88%)
May 07, 2002 1.701 1.701 1.700 1.700 400 -0.06(-3.41%)
May 06, 2002 1.600 1.760 1.600 1.760 3,700 +0.16(+10.00%)
May 03, 2002 1.600 1.600 1.510 1.600 4,500 +0.04(+2.50%)
May 02, 2002 1.550 1.561 1.550 1.561 1,000 -0.18(-10.29%)
May 01, 2002 1.740 1.740 1.740 1.740 100 -0.06(-3.28%)
Apr 30, 2002 1.799 1.799 1.799 1.799 0 +0.00(+0.00%)
Apr 29, 2002 1.799 1.799 1.799 1.799 100 +0.25(+16.06%)
Apr 26, 2002 1.760 1.760 1.550 1.550 500 -0.02(-1.27%)
Apr 25, 2002 1.570 1.570 1.570 1.570 400 -0.22(-12.29%)
Apr 24, 2002 1.670 1.790 1.300 1.790 2,800 +0.04(+2.29%)
Apr 23, 2002 1.750 1.750 1.750 1.750 500 +0.00(+0.00%)
Apr 22, 2002 1.750 1.750 1.750 1.750 1,500 +0.02(+1.16%)
Apr 19, 2002 1.690 1.730 1.690 1.730 800 +0.03(+1.82%)
Apr 18, 2002 1.699 1.699 1.699 1.699 0 +0.00(+0.00%)
Apr 17, 2002 1.699 1.699 1.699 1.699 0 +0.00(+0.00%)
Apr 16, 2002 1.670 1.699 1.670 1.699 200 +0.24(+16.37%)
Apr 15, 2002 1.460 1.460 1.460 1.460 200 -0.04(-2.67%)
Apr 12, 2002 1.190 1.500 1.100 1.500 6,200 -0.23(-13.29%)
Apr 11, 2002 1.730 1.730 1.730 1.730 500 +0.13(+8.12%)
Apr 10, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 09, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 08, 2002 1.650 1.658 1.600 1.600 9,100 -0.13(-7.51%)
Apr 05, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Apr 04, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Apr 03, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Apr 02, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Apr 01, 2002 1.619 1.730 1.600 1.730 2,300 +0.03(+1.76%)
Mar 29, 2002 1.700 1.700 1.700 1.700 5,400 +0.00(+0.00%)
Mar 28, 2002 1.700 1.700 1.700 1.700 5,400 -0.04(-2.30%)
Mar 27, 2002 1.740 1.740 1.740 1.740 300 +0.00(+0.00%)
Mar 26, 2002 1.642 1.740 1.610 1.740 800 +0.13(+8.07%)
Mar 25, 2002 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Mar 22, 2002 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Mar 21, 2002 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Mar 20, 2002 1.610 1.610 1.610 1.610 100 +0.10(+6.62%)
Mar 19, 2002 1.700 1.700 1.510 1.510 1,000 -0.10(-6.21%)
Mar 18, 2002 1.610 1.610 1.610 1.610 1,100 -0.09(-5.29%)
Mar 15, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 14, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 13, 2002 1.700 1.700 1.700 1.700 1,000 +0.09(+5.59%)
Mar 12, 2002 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Mar 11, 2002 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Mar 08, 2002 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Mar 07, 2002 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Mar 06, 2002 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Mar 05, 2002 1.610 1.650 1.600 1.610 8,100 -0.04(-2.42%)
Mar 04, 2002 1.650 1.650 1.650 1.650 300 -0.05(-2.94%)
Mar 01, 2002 1.700 1.700 1.700 1.700 600 -0.04(-2.30%)
Feb 28, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Feb 27, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Feb 26, 2002 1.740 1.740 1.740 1.740 100 +0.00(+0.00%)
Feb 25, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Feb 22, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Feb 21, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Feb 20, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Feb 19, 2002 1.740 1.740 1.740 1.740 100 +0.00(+0.00%)
Feb 18, 2002 1.740 1.740 1.740 1.740 300 +0.00(+0.00%)
Feb 15, 2002 1.740 1.740 1.740 1.740 300 +0.04(+2.35%)
Feb 14, 2002 1.700 1.700 1.700 1.700 400 +0.00(+0.00%)
Feb 13, 2002 1.650 1.700 1.610 1.700 2,900 +0.00(+0.00%)
Feb 12, 2002 1.700 1.700 1.700 1.700 1,800 -0.10(-5.56%)
Feb 11, 2002 1.750 1.800 1.750 1.800 2,100 +0.00(+0.00%)
Feb 08, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 07, 2002 1.800 1.800 1.800 1.800 300 +0.05(+2.86%)
Feb 06, 2002 1.790 1.800 1.750 1.750 2,300 -0.01(-0.57%)
Feb 05, 2002 1.750 1.760 1.750 1.760 800 +0.01(+0.57%)
Feb 04, 2002 1.750 1.750 1.750 1.750 500 -0.15(-7.89%)
Feb 01, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 31, 2002 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
Jan 30, 2002 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
Jan 29, 2002 1.900 1.900 1.900 1.900 4,600 +0.00(+0.00%)
Jan 28, 2002 1.900 1.900 1.900 1.900 300 +0.23(+13.77%)
Jan 25, 2002 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Jan 24, 2002 1.670 1.670 1.670 1.670 200 -0.21(-11.17%)
Jan 23, 2002 1.880 1.880 1.880 1.880 0 +0.00(+0.00%)
Jan 22, 2002 1.880 1.880 1.880 1.880 200 +0.03(+1.62%)
Jan 21, 2002 1.850 1.850 1.850 1.850 400 +0.00(+0.00%)
Jan 18, 2002 1.850 1.850 1.850 1.850 400 +0.25(+15.62%)
Jan 17, 2002 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Jan 16, 2002 1.650 1.650 1.600 1.600 2,700 -0.25(-13.51%)
Jan 15, 2002 1.650 1.850 1.650 1.850 800 +0.00(+0.00%)
Jan 14, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jan 11, 2002 1.850 1.850 1.850 1.850 0 +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.