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

Willamette Valley (NQ: WVVI )

4.101 -0.029 (-0.70%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 2, 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 29, 2019 7.030 7.050 7.030 7.050 900 +0.06(+0.91%)
Nov 27, 2019 7.000 7.020 6.860 6.987 16,200 -0.04(-0.58%)
Nov 26, 2019 7.000 7.028 7.000 7.028 1,028 -0.02(-0.32%)
Nov 25, 2019 7.000 7.050 6.829 7.050 10,081 +0.05(+0.71%)
Nov 22, 2019 7.020 7.104 7.000 7.000 1,600 -0.10(-1.41%)
Nov 21, 2019 7.054 7.100 7.019 7.100 1,440 +0.10(+1.43%)
Nov 20, 2019 7.050 7.100 7.000 7.000 7,624 -0.10(-1.41%)
Nov 19, 2019 7.100 7.100 7.090 7.100 1,375 +0.00(+0.00%)
Nov 18, 2019 6.910 7.100 6.910 7.100 11,308 +0.10(+1.39%)
Nov 15, 2019 7.010 7.027 7.002 7.002 2,100 -0.10(-1.37%)
Nov 14, 2019 6.978 7.100 6.974 7.100 3,945 +0.10(+1.43%)
Nov 13, 2019 7.053 7.053 6.945 7.000 9,649 -0.09(-1.27%)
Nov 12, 2019 7.010 7.090 6.921 7.090 6,629 +0.05(+0.78%)
Nov 11, 2019 6.936 7.035 6.917 7.035 3,064 +0.11(+1.59%)
Nov 08, 2019 6.870 6.980 6.870 6.925 2,700 +0.13(+1.84%)
Nov 07, 2019 6.940 7.049 6.700 6.800 23,679 -0.28(-3.95%)
Nov 06, 2019 6.960 7.080 6.900 7.080 7,030 +0.11(+1.58%)
Nov 05, 2019 6.930 7.000 6.861 6.970 9,220 -0.05(-0.71%)
Nov 04, 2019 6.940 7.020 6.852 7.020 4,956 +0.03(+0.43%)
Nov 01, 2019 6.929 7.041 6.929 6.990 1,900 -0.01(-0.14%)
Oct 31, 2019 6.900 7.045 6.900 7.000 2,201 -0.02(-0.27%)
Oct 30, 2019 6.900 7.019 6.900 7.019 2,250 +0.12(+1.73%)
Oct 29, 2019 6.872 6.990 6.872 6.900 6,913 -0.04(-0.57%)
Oct 28, 2019 7.000 7.000 6.700 6.939 4,035 -0.12(-1.63%)
Oct 25, 2019 6.960 7.054 6.960 7.054 4,100 +0.05(+0.78%)
Oct 24, 2019 6.990 7.000 6.900 7.000 4,128 -0.06(-0.87%)
Oct 23, 2019 7.075 7.101 6.980 7.061 1,619 -0.04(-0.58%)
Oct 22, 2019 7.070 7.102 7.010 7.102 694 +0.10(+1.46%)
Oct 21, 2019 7.120 7.300 6.990 7.000 13,961 -0.02(-0.28%)
Oct 18, 2019 6.920 7.097 6.910 7.020 5,100 -0.02(-0.28%)
Oct 17, 2019 7.106 7.106 6.989 7.040 4,925 -0.00(-0.07%)
Oct 16, 2019 7.230 7.230 6.945 7.045 14,705 -0.21(-2.83%)
Oct 15, 2019 6.890 7.250 6.870 7.250 2,774 +0.35(+5.03%)
Oct 14, 2019 6.870 6.903 6.850 6.903 1,148 -0.10(-1.38%)
Oct 11, 2019 6.885 7.000 6.885 7.000 4,200 +0.05(+0.72%)
Oct 10, 2019 7.000 7.000 6.950 6.950 5,086 -0.05(-0.71%)
Oct 09, 2019 7.000 7.000 7.000 7.000 963 +0.00(+0.00%)
Oct 08, 2019 6.870 7.000 6.870 7.000 603 +0.08(+1.16%)
Oct 07, 2019 6.990 7.050 6.920 6.920 2,162 -0.08(-1.14%)
Oct 04, 2019 7.110 7.110 7.000 7.000 2,000 -0.18(-2.52%)
Oct 03, 2019 7.020 7.181 7.020 7.181 1,713 +0.14(+2.01%)
Oct 02, 2019 7.120 7.125 7.040 7.040 3,477 -0.03(-0.42%)
Oct 01, 2019 6.929 7.070 6.929 7.070 2,559 +0.15(+2.17%)
Sep 30, 2019 6.990 7.000 6.920 6.920 4,356 +0.01(+0.14%)
Sep 27, 2019 7.000 7.000 6.910 6.910 400 -0.14(-1.96%)
Sep 26, 2019 7.021 7.048 7.000 7.048 2,462 -0.00(-0.02%)
Sep 25, 2019 7.050 7.340 7.050 7.050 1,335 -0.11(-1.47%)
Sep 24, 2019 7.136 7.155 7.136 7.155 1,974 +0.05(+0.70%)
Sep 23, 2019 7.105 7.105 7.105 75 +0.00(+0.00%)
Sep 20, 2019 6.965 7.105 6.932 7.105 2,300 +0.02(+0.21%)
Sep 19, 2019 7.090 7.090 7.090 70 +0.00(+0.00%)
Sep 18, 2019 7.290 7.290 7.090 7.090 812 -0.20(-2.74%)
Sep 17, 2019 7.199 7.290 7.199 7.290 305 +0.17(+2.39%)
Sep 16, 2019 7.150 7.300 7.120 7.120 3,734 -0.08(-1.11%)
Sep 13, 2019 7.120 7.250 7.120 7.200 4,400 +0.08(+1.07%)
Sep 12, 2019 7.100 7.226 7.090 7.124 906 -0.05(-0.70%)
Sep 11, 2019 7.030 7.300 7.030 7.174 9,520 +0.07(+1.04%)
Sep 10, 2019 7.020 7.362 6.945 7.100 26,658 -0.05(-0.70%)
Sep 09, 2019 6.890 7.156 6.883 7.150 14,073 +0.35(+5.16%)
Sep 06, 2019 6.759 6.800 6.700 6.799 5,900 +0.08(+1.18%)
Sep 05, 2019 6.694 6.907 6.680 6.720 1,480 -0.19(-2.75%)
Sep 04, 2019 6.880 6.950 6.680 6.910 4,980 +0.21(+3.13%)
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.