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 (%)
Dec 31, 2007 6.270 6.450 6.250 6.450 3,604 +0.25(+4.03%)
Dec 28, 2007 5.920 6.200 5.920 6.200 5,670 +0.30(+5.08%)
Dec 27, 2007 5.940 5.950 5.810 5.900 7,495 -0.04(-0.66%)
Dec 26, 2007 5.900 5.940 5.900 5.939 1,798 +0.01(+0.15%)
Dec 24, 2007 5.800 5.930 5.800 5.930 4,850 +0.03(+0.51%)
Dec 21, 2007 5.930 5.930 5.900 5.900 1,000 +0.01(+0.17%)
Dec 20, 2007 5.730 5.920 5.730 5.890 3,600 +0.01(+0.17%)
Dec 19, 2007 6.000 6.000 5.740 5.880 26,520 -0.22(-3.60%)
Dec 18, 2007 6.110 6.110 6.010 6.100 700 -0.04(-0.65%)
Dec 17, 2007 6.070 6.200 6.020 6.140 1,522 -0.03(-0.49%)
Dec 14, 2007 6.200 6.300 6.010 6.170 8,955 -0.07(-1.12%)
Dec 13, 2007 6.150 6.240 6.150 6.240 1,670 +0.01(+0.16%)
Dec 12, 2007 6.080 6.230 5.950 6.230 9,705 +0.11(+1.80%)
Dec 11, 2007 6.190 6.190 6.110 6.120 8,200 +0.02(+0.33%)
Dec 10, 2007 6.100 6.110 6.090 6.100 8,400 -0.19(-3.02%)
Dec 07, 2007 6.370 6.430 6.020 6.290 7,500 +0.00(+0.00%)
Dec 06, 2007 6.150 6.350 5.995 6.290 9,522 +0.03(+0.48%)
Dec 05, 2007 6.280 6.280 6.160 6.260 1,542 -0.09(-1.42%)
Dec 04, 2007 6.450 6.450 6.350 6.350 4,041 -0.08(-1.24%)
Dec 03, 2007 6.370 6.430 6.360 6.430 1,778 -0.07(-1.08%)
Nov 30, 2007 6.260 6.500 6.260 6.500 13,274 +0.27(+4.33%)
Nov 29, 2007 6.050 6.230 6.050 6.230 6,547 +0.18(+2.98%)
Nov 28, 2007 5.860 6.150 5.860 6.050 10,500 +0.11(+1.85%)
Nov 27, 2007 6.170 6.390 5.790 5.940 30,528 -0.36(-5.71%)
Nov 26, 2007 6.170 6.380 6.170 6.300 2,100 +0.01(+0.16%)
Nov 23, 2007 6.410 6.410 6.280 6.290 2,250 -0.16(-2.48%)
Nov 21, 2007 6.240 6.500 6.100 6.450 2,704 +0.01(+0.15%)
Nov 20, 2007 6.000 6.500 6.000 6.441 3,044 +0.10(+1.59%)
Nov 19, 2007 6.210 6.390 6.040 6.340 9,020 +0.05(+0.79%)
Nov 16, 2007 6.010 6.490 6.000 6.290 13,251 -0.09(-1.41%)
Nov 15, 2007 6.280 6.390 6.250 6.380 15,765 +0.55(+9.43%)
Nov 14, 2007 5.850 5.880 5.720 5.830 5,008 +0.13(+2.28%)
Nov 13, 2007 5.370 5.870 5.260 5.700 10,001 +0.50(+9.62%)
Nov 12, 2007 5.370 5.370 5.200 5.200 22,906 -0.20(-3.70%)
Nov 09, 2007 5.220 5.600 5.200 5.400 5,800 +0.07(+1.31%)
Nov 08, 2007 5.200 5.350 5.200 5.330 38,900 +0.12(+2.30%)
Nov 07, 2007 5.270 5.270 5.210 5.210 844 -0.05(-0.95%)
Nov 06, 2007 5.220 5.260 5.120 5.260 5,487 +0.06(+1.15%)
Nov 05, 2007 5.080 5.250 5.080 5.200 16,167 -0.16(-2.99%)
Nov 02, 2007 5.840 5.840 5.230 5.360 19,121 -0.40(-6.94%)
Nov 01, 2007 5.830 5.830 5.640 5.760 24,241 -0.17(-2.87%)
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%)
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.