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

Willamette Valley (NQ: WVVI )

4.239 +0.059 (+1.42%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 9, 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, 2009 3.260 3.500 3.500 3.500 3,000 +0.00(+0.00%)
Dec 30, 2009 3.500 3.505 3.500 3.500 980 +0.00(+0.00%)
Dec 29, 2009 3.480 3.740 3.480 3.500 3,480 +0.02(+0.62%)
Dec 28, 2009 3.500 3.500 3.478 3.478 300 +0.08(+2.31%)
Dec 24, 2009 3.287 3.400 3.287 3.400 967 +0.00(+0.00%)
Dec 23, 2009 3.400 3.400 3.301 3.400 5,400 +0.05(+1.49%)
Dec 22, 2009 3.260 3.490 3.260 3.350 3,405 -0.08(-2.30%)
Dec 21, 2009 3.080 3.429 3.080 3.429 400 +0.18(+5.51%)
Dec 18, 2009 3.250 3.430 3.070 3.250 7,943 -0.20(-5.80%)
Dec 17, 2009 3.520 3.520 3.300 3.450 35,411 -0.05(-1.43%)
Dec 16, 2009 3.610 3.610 3.500 3.500 4,224 -0.15(-4.24%)
Dec 15, 2009 3.740 3.740 3.650 3.655 3,400 -0.09(-2.27%)
Dec 14, 2009 3.740 3.740 3.740 3.740 150 +0.11(+3.03%)
Dec 10, 2009 3.630 3.630 3.630 3.630 0 +0.12(+3.42%)
Dec 09, 2009 3.600 3.610 3.500 3.510 9,855 -0.23(-6.02%)
Dec 08, 2009 3.590 3.735 3.590 3.735 1,000 +0.13(+3.75%)
Dec 07, 2009 3.610 3.610 3.600 3.600 500 +0.01(+0.23%)
Dec 04, 2009 3.750 3.750 3.592 3.592 1,000 -0.15(-4.03%)
Dec 03, 2009 3.740 3.800 3.600 3.743 4,380 +0.12(+3.24%)
Dec 02, 2009 3.600 3.850 3.590 3.625 3,148 -0.23(-5.84%)
Dec 01, 2009 3.850 3.850 3.850 3.850 1,100 +0.26(+7.30%)
Nov 27, 2009 3.590 3.588 3.588 3.588 300 -0.16(-4.19%)
Nov 24, 2009 4.000 3.745 3.745 3.745 6,500 -0.34(-8.22%)
Nov 23, 2009 4.010 4.250 4.010 4.080 5,702 +0.08(+2.00%)
Nov 20, 2009 3.838 4.000 3.838 4.000 1,300 +0.19(+4.98%)
Nov 19, 2009 3.880 4.000 3.810 3.810 700 +0.00(+0.00%)
Nov 18, 2009 3.850 3.850 3.810 3.810 20,781 +0.03(+0.90%)
Nov 17, 2009 3.680 3.850 3.680 3.776 2,280 +0.13(+3.45%)
Nov 16, 2009 3.680 3.680 3.550 3.650 14,220 +0.02(+0.55%)
Nov 12, 2009 3.630 3.630 3.630 3.630 0 +0.01(+0.27%)
Nov 11, 2009 3.690 3.690 3.620 3.620 587 +0.01(+0.15%)
Nov 10, 2009 3.580 3.615 3.580 3.615 692 +0.03(+0.97%)
Nov 09, 2009 3.580 3.580 3.580 3.580 1,095 -0.12(-3.24%)
Nov 06, 2009 3.700 3.850 3.700 3.700 710 +0.00(+0.00%)
Nov 05, 2009 3.700 3.700 3.700 3.700 180 +0.00(+0.00%)
Nov 04, 2009 3.700 3.700 3.700 3.700 322 +0.00(+0.00%)
Nov 03, 2009 3.700 3.700 3.700 3.700 300 +0.12(+3.35%)
Nov 02, 2009 3.700 3.700 3.580 3.580 2,312 -0.12(-3.24%)
Oct 30, 2009 3.700 3.700 3.700 3.700 1,400 -0.08(-2.12%)
Oct 29, 2009 3.850 3.850 3.780 3.780 390 -0.06(-1.56%)
Oct 27, 2009 3.840 3.840 3.840 3.840 0 +0.15(+4.07%)
Oct 26, 2009 3.690 3.690 3.690 3.690 200 -0.06(-1.60%)
Oct 23, 2009 3.750 3.750 3.750 3.750 400 +0.05(+1.35%)
Oct 22, 2009 3.700 3.700 3.700 3.700 585 +0.00(+0.00%)
Oct 21, 2009 3.700 3.700 3.700 3.700 1,080 -0.14(-3.64%)
Oct 20, 2009 3.620 3.840 3.620 3.840 1,020 +0.21(+5.89%)
Oct 19, 2009 3.840 3.850 3.626 3.626 1,990 -0.12(-3.31%)
Oct 16, 2009 3.850 3.850 3.750 3.750 2,583 -0.10(-2.53%)
Oct 15, 2009 3.940 3.940 3.820 3.848 8,382 +0.01(+0.19%)
Oct 14, 2009 3.810 3.840 3.810 3.840 250 -0.21(-5.18%)
Oct 12, 2009 4.050 4.050 4.050 4.050 1,700 +0.10(+2.53%)
Oct 09, 2009 3.970 3.970 3.950 3.950 500 -0.02(-0.50%)
Oct 08, 2009 3.860 3.970 3.850 3.970 6,757 +0.10(+2.45%)
Oct 07, 2009 3.950 3.950 3.860 3.875 1,700 -0.08(-2.06%)
Oct 06, 2009 4.220 4.220 3.950 3.957 1,300 -0.09(-2.31%)
Oct 05, 2009 4.020 4.050 3.894 4.050 1,500 +0.19(+4.92%)
Oct 02, 2009 3.855 3.860 3.850 3.860 600 -0.28(-6.76%)
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.