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

Willamette Valley (NQ: WVVI )

4.081 -0.049 (-1.19%)
Streaming Delayed Price Updated: 12:46 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 (%)
May 31, 2019 6.920 6.999 6.900 6.955 2,500 +0.02(+0.35%)
May 30, 2019 6.930 6.930 6.930 6.930 231 -0.08(-1.11%)
May 29, 2019 7.091 7.091 6.920 7.008 1,436 +0.01(+0.11%)
May 28, 2019 7.010 7.170 6.910 7.000 4,613 +0.02(+0.29%)
May 24, 2019 7.200 7.200 6.980 6.980 9,400 -0.12(-1.69%)
May 23, 2019 7.166 7.166 7.100 7.100 817 -0.09(-1.25%)
May 22, 2019 7.190 7.200 7.190 7.190 2,041 -0.07(-0.96%)
May 21, 2019 7.260 7.270 7.100 7.260 4,669 +0.06(+0.83%)
May 20, 2019 7.160 7.200 7.160 7.200 2,048 +0.04(+0.51%)
May 17, 2019 7.163 7.163 7.163 7.163 300 +0.01(+0.19%)
May 16, 2019 7.140 7.280 7.140 7.150 10,796 -0.03(-0.42%)
May 15, 2019 7.270 7.270 7.020 7.180 14,631 +0.01(+0.20%)
May 14, 2019 7.070 7.180 7.070 7.165 3,360 -0.01(-0.09%)
May 13, 2019 7.100 7.180 7.100 7.172 2,032 +0.09(+1.30%)
May 10, 2019 7.153 7.153 7.010 7.080 6,600 -0.10(-1.39%)
May 09, 2019 7.250 7.270 7.120 7.180 9,801 -0.11(-1.54%)
May 08, 2019 7.292 7.292 7.292 7.292 428 -0.09(-1.19%)
May 07, 2019 7.130 7.390 7.120 7.380 5,068 +0.16(+2.22%)
May 06, 2019 7.220 7.290 7.220 7.220 1,778 -0.20(-2.76%)
May 03, 2019 7.170 7.425 7.170 7.425 3,600 +0.21(+2.90%)
May 02, 2019 7.160 7.216 7.160 7.216 1,206 -0.02(-0.31%)
May 01, 2019 7.239 7.239 7.239 7.239 534 -0.07(-0.98%)
Apr 30, 2019 7.181 7.450 7.181 7.310 2,085 +0.10(+1.39%)
Apr 29, 2019 7.300 7.320 7.210 7.210 1,867 +0.00(+0.00%)
Apr 26, 2019 7.250 7.286 7.130 7.210 3,900 -0.04(-0.55%)
Apr 25, 2019 7.120 7.250 7.120 7.250 8,338 +0.10(+1.40%)
Apr 24, 2019 7.150 7.300 7.150 7.150 4,124 +0.00(+0.00%)
Apr 23, 2019 7.200 7.288 7.150 7.150 1,960 -0.13(-1.79%)
Apr 22, 2019 7.300 7.300 7.100 7.280 1,586 +0.17(+2.46%)
Apr 18, 2019 7.070 7.185 7.070 7.105 1,800 +0.01(+0.08%)
Apr 17, 2019 7.160 7.270 7.100 7.100 2,334 +0.08(+1.14%)
Apr 16, 2019 7.250 7.250 7.020 7.020 1,998 -0.21(-2.90%)
Apr 15, 2019 7.204 7.250 7.204 7.230 910 +0.00(+0.00%)
Apr 12, 2019 7.290 7.290 7.197 7.230 3,200 +0.05(+0.70%)
Apr 11, 2019 6.920 7.350 6.920 7.180 22,256 +0.19(+2.72%)
Apr 10, 2019 7.100 7.100 6.800 6.990 6,804 -0.11(-1.55%)
Apr 09, 2019 7.010 7.100 6.947 7.100 6,798 +0.05(+0.71%)
Apr 08, 2019 7.060 7.095 7.035 7.050 4,238 +0.03(+0.43%)
Apr 05, 2019 7.050 7.100 6.984 7.020 3,200 +0.02(+0.29%)
Apr 04, 2019 7.000 7.100 6.930 7.000 5,935 -0.06(-0.87%)
Apr 03, 2019 7.010 7.085 6.948 7.061 15,023 -0.04(-0.55%)
Apr 02, 2019 7.280 7.280 7.011 7.100 5,780 -0.09(-1.25%)
Apr 01, 2019 7.350 7.350 7.190 7.190 4,614 -0.02(-0.28%)
Mar 29, 2019 7.140 7.280 7.130 7.210 5,500 -0.09(-1.23%)
Mar 28, 2019 7.125 7.331 7.125 7.300 2,594 -0.00(-0.06%)
Mar 27, 2019 7.210 7.440 7.100 7.304 3,200 +0.09(+1.31%)
Mar 26, 2019 7.140 7.220 7.100 7.210 4,154 +0.12(+1.69%)
Mar 25, 2019 7.310 7.310 7.000 7.090 7,442 -0.18(-2.48%)
Mar 22, 2019 7.250 7.450 7.232 7.270 3,800 +0.04(+0.55%)
Mar 21, 2019 7.150 7.420 7.150 7.230 2,688 +0.11(+1.55%)
Mar 20, 2019 7.020 7.300 6.913 7.120 7,450 -0.00(-0.00%)
Mar 19, 2019 6.966 7.120 6.966 7.120 5,607 +0.19(+2.74%)
Mar 18, 2019 6.990 7.077 6.802 6.930 12,956 -0.15(-2.12%)
Mar 15, 2019 7.080 7.080 7.080 7.080 200 +0.04(+0.50%)
Mar 14, 2019 7.000 7.045 6.980 7.045 1,222 +0.02(+0.35%)
Mar 13, 2019 7.018 7.149 7.018 7.020 2,118 +0.01(+0.14%)
Mar 12, 2019 7.130 7.340 7.010 7.010 7,339 -0.20(-2.84%)
Mar 11, 2019 7.070 7.300 7.070 7.215 3,389 -0.12(-1.57%)
Mar 08, 2019 7.210 7.330 7.090 7.330 600 +0.18(+2.50%)
Mar 07, 2019 7.091 7.345 7.091 7.151 3,546 -0.05(-0.68%)
Mar 06, 2019 7.330 7.470 7.080 7.200 6,858 +0.03(+0.42%)
Mar 05, 2019 7.100 7.500 7.100 7.170 4,602 -0.06(-0.83%)
Mar 04, 2019 7.450 7.500 7.010 7.230 4,287 -0.22(-2.95%)
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.