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 (%)
May 29, 2015 6.810 6.897 6.810 6.842 2,141 -0.08(-1.13%)
May 28, 2015 6.890 6.940 6.760 6.920 4,256 +0.08(+1.17%)
May 27, 2015 6.780 6.890 6.682 6.840 9,742 +0.14(+2.09%)
May 26, 2015 6.900 6.890 6.600 6.700 8,523 -0.19(-2.76%)
May 22, 2015 6.860 6.890 6.890 6.890 1,900 +0.05(+0.73%)
May 21, 2015 6.850 6.890 6.750 6.840 1,584 -0.02(-0.29%)
May 20, 2015 6.850 6.960 6.750 6.860 3,385 +0.11(+1.63%)
May 19, 2015 6.790 6.870 6.670 6.750 7,290 +0.04(+0.57%)
May 18, 2015 7.150 7.150 6.700 6.712 25,469 -0.28(-3.98%)
May 15, 2015 7.160 7.200 6.631 6.990 26,988 -0.07(-0.99%)
May 14, 2015 7.200 7.200 7.000 7.060 20,181 -0.07(-0.98%)
May 13, 2015 7.230 7.230 6.850 7.130 34,126 +0.30(+4.39%)
May 12, 2015 6.750 6.980 6.560 6.830 25,840 +0.10(+1.49%)
May 11, 2015 6.460 6.750 6.410 6.730 28,464 +0.21(+3.22%)
May 08, 2015 6.730 6.740 6.510 6.520 5,751 -0.04(-0.61%)
May 07, 2015 6.660 6.740 6.560 6.560 7,976 -0.06(-0.91%)
May 06, 2015 6.740 6.740 6.511 6.620 4,723 +0.02(+0.30%)
May 05, 2015 6.690 6.720 6.510 6.600 11,173 +0.10(+1.54%)
May 04, 2015 6.670 6.900 6.400 6.500 20,569 -0.10(-1.52%)
May 01, 2015 6.400 6.670 6.220 6.600 5,273 +0.18(+2.81%)
Apr 30, 2015 6.610 6.620 6.400 6.420 14,982 -0.12(-1.83%)
Apr 29, 2015 6.700 6.700 6.360 6.540 15,870 +0.05(+0.77%)
Apr 28, 2015 6.330 6.550 6.330 6.490 1,695 +0.22(+3.51%)
Apr 27, 2015 6.410 6.410 6.250 6.270 2,965 -0.18(-2.79%)
Apr 24, 2015 6.570 6.570 6.339 6.450 7,086 +0.14(+2.22%)
Apr 23, 2015 6.230 6.600 6.200 6.310 12,913 +0.08(+1.28%)
Apr 22, 2015 6.250 6.250 6.200 6.230 3,182 +0.03(+0.48%)
Apr 21, 2015 6.200 6.200 6.190 6.200 4,318 +0.09(+1.47%)
Apr 20, 2015 6.200 6.200 6.000 6.110 5,580 -0.09(-1.45%)
Apr 17, 2015 6.200 6.200 6.160 6.200 4,025 -0.00(-0.00%)
Apr 16, 2015 6.188 6.200 6.150 6.200 3,412 +0.00(+0.00%)
Apr 15, 2015 6.110 6.200 6.050 6.200 5,241 +0.05(+0.81%)
Apr 14, 2015 6.150 6.200 6.100 6.150 5,541 +0.00(+0.00%)
Apr 13, 2015 6.130 6.200 6.033 6.150 7,566 -0.05(-0.77%)
Apr 10, 2015 6.120 6.198 6.120 6.198 361 -0.00(-0.04%)
Apr 09, 2015 6.170 6.200 6.010 6.200 10,354 +0.03(+0.49%)
Apr 08, 2015 6.184 6.184 6.100 6.170 1,704 +0.03(+0.49%)
Apr 07, 2015 6.240 6.250 6.100 6.140 9,086 -0.05(-0.81%)
Apr 06, 2015 6.180 6.249 6.010 6.190 6,889 +0.04(+0.65%)
Apr 02, 2015 5.980 6.150 6.150 6.150 6,800 +0.20(+3.36%)
Apr 01, 2015 6.050 6.130 5.950 5.950 13,221 +0.02(+0.34%)
Mar 31, 2015 6.200 6.200 5.930 5.930 4,008 -0.27(-4.35%)
Mar 30, 2015 6.090 6.240 6.059 6.200 6,302 +0.12(+1.97%)
Mar 27, 2015 5.930 6.100 5.930 6.080 38,489 +0.25(+4.29%)
Mar 26, 2015 5.890 5.930 5.810 5.830 1,119 -0.07(-1.18%)
Mar 25, 2015 6.000 6.000 5.900 5.900 3,829 -0.08(-1.37%)
Mar 24, 2015 5.850 5.982 5.820 5.982 2,732 +0.17(+2.96%)
Mar 23, 2015 5.850 5.850 5.761 5.810 5,610 -0.04(-0.68%)
Mar 20, 2015 5.940 5.940 5.810 5.850 3,263 -0.12(-1.93%)
Mar 19, 2015 5.860 5.968 5.860 5.965 1,926 +0.05(+0.93%)
Mar 18, 2015 5.800 5.962 5.800 5.910 2,914 -0.06(-1.01%)
Mar 17, 2015 5.970 5.970 5.970 5.970 137 +0.01(+0.17%)
Mar 16, 2015 5.950 5.980 5.950 5.960 3,214 +0.03(+0.52%)
Mar 13, 2015 5.900 5.930 5.800 5.929 2,157 +0.03(+0.49%)
Mar 12, 2015 5.938 5.960 5.850 5.900 4,914 +0.04(+0.68%)
Mar 11, 2015 5.931 5.950 5.855 5.860 783 -0.12(-2.01%)
Mar 10, 2015 6.000 6.000 5.792 5.980 1,007 +0.08(+1.36%)
Mar 09, 2015 5.850 5.900 5.850 5.900 10,973 +0.00(+0.00%)
Mar 06, 2015 5.850 5.900 5.850 5.900 995 +0.01(+0.17%)
Mar 05, 2015 5.860 5.900 5.860 5.890 6,815 -0.01(-0.17%)
Mar 04, 2015 5.970 5.980 5.900 5.900 4,896 -0.06(-1.03%)
Mar 03, 2015 5.860 5.977 5.860 5.961 3,430 +0.02(+0.36%)
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.