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

Willamette Valley (NQ: WVVI )

4.430 -0.020 (-0.45%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 8.090 8.090 7.900 7.960 4,900 -0.12(-1.49%)
Feb 25, 2021 8.100 8.100 7.857 8.080 4,770 -0.01(-0.06%)
Feb 24, 2021 8.010 8.085 7.910 8.085 11,206 +0.08(+0.94%)
Feb 23, 2021 8.185 8.240 8.010 8.010 11,963 -0.24(-2.91%)
Feb 22, 2021 8.280 8.280 8.160 8.250 8,175 +0.00(+0.00%)
Feb 19, 2021 8.120 8.280 8.012 8.250 22,100 +0.10(+1.23%)
Feb 18, 2021 8.280 8.300 8.010 8.150 16,339 -0.12(-1.45%)
Feb 17, 2021 8.209 8.290 8.107 8.270 13,220 +0.07(+0.85%)
Feb 16, 2021 7.980 8.300 7.940 8.200 27,401 +0.20(+2.50%)
Feb 12, 2021 7.850 8.000 7.840 8.000 13,400 +0.15(+1.91%)
Feb 11, 2021 7.840 8.000 7.600 7.850 27,154 +0.00(+0.00%)
Feb 10, 2021 7.390 7.870 7.335 7.850 40,839 +0.52(+7.09%)
Feb 09, 2021 7.200 7.449 7.180 7.330 55,851 +0.15(+2.09%)
Feb 08, 2021 7.180 7.200 7.080 7.180 34,618 +0.07(+0.98%)
Feb 05, 2021 7.000 7.183 7.000 7.110 12,500 +0.09(+1.28%)
Feb 04, 2021 7.080 7.250 7.020 7.020 39,834 -0.08(-1.13%)
Feb 03, 2021 7.070 7.100 6.962 7.100 16,336 +0.08(+1.14%)
Feb 02, 2021 7.070 7.090 6.970 7.020 14,838 +0.03(+0.50%)
Feb 01, 2021 6.960 7.040 6.951 6.985 19,936 +0.10(+1.52%)
Jan 29, 2021 6.850 6.940 6.830 6.880 19,000 +0.05(+0.73%)
Jan 28, 2021 6.940 6.950 6.810 6.830 17,606 -0.06(-0.87%)
Jan 27, 2021 6.980 6.990 6.810 6.890 21,028 -0.06(-0.83%)
Jan 26, 2021 6.685 7.400 6.655 6.948 110,687 +0.26(+3.86%)
Jan 25, 2021 6.740 6.750 6.650 6.690 20,831 -0.01(-0.22%)
Jan 22, 2021 6.730 6.730 6.610 6.705 10,800 -0.01(-0.22%)
Jan 21, 2021 6.740 6.740 6.650 6.720 4,851 +0.04(+0.60%)
Jan 20, 2021 6.750 6.750 6.610 6.680 22,467 -0.02(-0.22%)
Jan 19, 2021 6.540 6.850 6.540 6.695 48,959 +0.16(+2.37%)
Jan 15, 2021 6.550 6.550 6.480 6.540 124,300 +0.01(+0.22%)
Jan 14, 2021 6.440 6.548 6.365 6.525 39,819 +0.12(+1.80%)
Jan 13, 2021 6.330 6.421 6.330 6.410 14,587 +0.06(+0.95%)
Jan 12, 2021 6.315 6.350 6.315 6.350 4,992 +0.03(+0.47%)
Jan 11, 2021 6.290 6.350 6.290 6.320 2,255 +0.02(+0.32%)
Jan 08, 2021 6.390 6.390 6.210 6.300 6,200 -0.13(-2.02%)
Jan 07, 2021 6.350 6.470 6.322 6.430 5,459 +0.00(+0.00%)
Jan 06, 2021 6.429 6.516 6.360 6.430 6,281 +0.10(+1.58%)
Jan 05, 2021 6.295 6.380 6.295 6.330 3,131 +0.00(+0.00%)
Jan 04, 2021 6.350 6.381 6.307 6.330 4,144 -0.04(-0.63%)
Dec 31, 2020 6.370 6.370 6.370 7,775 -0.08(-1.24%)
Dec 30, 2020 6.400 6.530 6.400 6.450 7,775 -0.01(-0.15%)
Dec 29, 2020 6.420 6.490 6.410 6.460 4,047 -0.01(-0.20%)
Dec 28, 2020 6.550 6.550 6.451 6.473 4,479 -0.01(-0.11%)
Dec 24, 2020 6.520 6.520 6.400 6.480 5,900 +0.02(+0.31%)
Dec 23, 2020 6.550 6.550 6.438 6.460 4,648 -0.09(-1.37%)
Dec 22, 2020 6.500 6.570 6.458 6.550 4,577 +0.06(+0.90%)
Dec 21, 2020 6.540 6.556 6.417 6.491 12,965 +0.04(+0.64%)
Dec 18, 2020 6.680 6.680 6.450 6.450 10,500 -0.18(-2.71%)
Dec 17, 2020 6.650 6.680 6.595 6.630 7,640 +0.06(+0.91%)
Dec 16, 2020 6.600 6.650 6.520 6.570 4,119 -0.06(-0.90%)
Dec 15, 2020 6.600 6.680 6.518 6.630 14,838 +0.01(+0.15%)
Dec 14, 2020 6.630 6.650 6.545 6.620 23,069 -0.03(-0.45%)
Dec 11, 2020 6.640 6.650 6.556 6.650 4,900 +0.06(+0.83%)
Dec 10, 2020 6.529 6.650 6.472 6.595 15,826 +0.07(+1.03%)
Dec 09, 2020 6.490 6.665 6.490 6.528 9,238 -0.10(-1.54%)
Dec 08, 2020 6.670 6.670 6.497 6.630 9,605 -0.05(-0.79%)
Dec 07, 2020 6.500 6.700 6.500 6.683 5,684 +0.01(+0.14%)
Dec 04, 2020 6.620 6.690 6.620 6.674 7,200 +0.06(+0.96%)
Dec 03, 2020 6.570 6.650 6.430 6.610 8,480 +0.07(+1.07%)
Dec 02, 2020 6.620 6.680 6.535 6.540 2,240 -0.10(-1.51%)
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.