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 (%)
May 31, 2022 6.020 6.260 6.020 6.230 32,962 +0.14(+2.30%)
May 27, 2022 6.160 6.390 6.090 6.090 26,379 -0.37(-5.73%)
May 26, 2022 6.450 6.854 5.800 6.460 145,351 -0.22(-3.23%)
May 25, 2022 6.671 6.675 6.600 6.675 4,029 +0.05(+0.68%)
May 24, 2022 6.690 6.690 6.450 6.630 18,869 +0.03(+0.38%)
May 23, 2022 6.660 6.780 6.605 6.605 4,804 +0.02(+0.23%)
May 20, 2022 6.880 6.890 6.556 6.590 9,261 -0.15(-2.23%)
May 19, 2022 6.660 6.913 6.660 6.740 4,415 -0.03(-0.44%)
May 18, 2022 6.750 6.857 6.660 6.770 5,664 +0.02(+0.30%)
May 17, 2022 6.510 6.860 6.510 6.750 25,107 -0.19(-2.74%)
May 16, 2022 7.160 7.340 6.650 6.940 30,712 -0.22(-3.07%)
May 13, 2022 7.000 7.474 6.750 7.160 28,260 +0.37(+5.45%)
May 12, 2022 6.270 7.200 6.260 6.790 24,929 -0.01(-0.15%)
May 11, 2022 8.130 8.250 6.540 6.800 80,103 -1.38(-16.87%)
May 10, 2022 8.400 8.490 8.100 8.180 11,547 -0.25(-2.97%)
May 09, 2022 8.750 8.750 8.320 8.430 30,534 -0.37(-4.20%)
May 06, 2022 8.800 8.820 8.770 8.800 2,404 -0.02(-0.23%)
May 05, 2022 8.770 8.852 8.628 8.820 10,254 -0.01(-0.13%)
May 04, 2022 8.730 8.860 8.550 8.832 25,969 -0.03(-0.29%)
May 03, 2022 8.900 8.950 8.720 8.857 6,337 -0.12(-1.37%)
May 02, 2022 9.130 9.133 8.713 8.980 45,101 -0.30(-3.23%)
Apr 29, 2022 9.240 9.328 9.130 9.280 30,747 -0.08(-0.85%)
Apr 28, 2022 9.360 9.449 9.140 9.360 19,355 -0.07(-0.74%)
Apr 27, 2022 9.700 9.731 9.100 9.430 28,846 -0.18(-1.91%)
Apr 26, 2022 9.730 9.820 9.580 9.613 11,127 +0.01(+0.11%)
Apr 25, 2022 9.450 9.861 9.450 9.603 8,710 +0.15(+1.62%)
Apr 22, 2022 9.430 9.770 9.300 9.450 26,243 -0.19(-1.92%)
Apr 21, 2022 9.620 9.800 9.340 9.635 26,473 -0.05(-0.47%)
Apr 20, 2022 9.610 9.871 9.390 9.680 31,122 +0.06(+0.57%)
Apr 19, 2022 9.670 9.680 9.300 9.625 20,116 -0.00(-0.03%)
Apr 18, 2022 9.580 9.744 9.100 9.628 25,953 +0.08(+0.82%)
Apr 14, 2022 9.480 9.664 9.250 9.550 22,309 +0.10(+1.06%)
Apr 13, 2022 9.360 9.620 9.188 9.450 16,772 +0.02(+0.21%)
Apr 12, 2022 9.469 9.560 9.350 9.430 2,816 +0.03(+0.32%)
Apr 11, 2022 9.410 9.630 9.338 9.400 7,512 +0.06(+0.64%)
Apr 08, 2022 9.427 9.427 9.120 9.340 7,914 +0.03(+0.36%)
Apr 07, 2022 9.330 9.580 9.069 9.306 12,961 +0.01(+0.07%)
Apr 06, 2022 9.660 9.740 9.300 9.300 14,363 -0.27(-2.82%)
Apr 05, 2022 9.350 9.990 9.350 9.570 17,286 +0.26(+2.79%)
Apr 04, 2022 9.310 9.320 9.170 9.310 5,306 +0.21(+2.31%)
Apr 01, 2022 9.460 9.460 9.034 9.100 5,766 +0.05(+0.55%)
Mar 31, 2022 9.010 9.135 8.904 9.050 13,347 -0.17(-1.84%)
Mar 30, 2022 9.360 9.360 8.860 9.220 18,046 -0.15(-1.60%)
Mar 29, 2022 9.250 9.465 9.140 9.370 12,957 -0.25(-2.60%)
Mar 28, 2022 9.780 9.908 9.530 9.620 11,326 -0.15(-1.54%)
Mar 25, 2022 10.00 10.03 9.770 9.770 11,930 -0.38(-3.74%)
Mar 24, 2022 10.04 10.17 9.960 10.15 5,771 -0.10(-0.98%)
Mar 23, 2022 10.45 10.47 10.25 10.25 8,125 -0.08(-0.77%)
Mar 22, 2022 10.38 10.50 9.950 10.33 17,638 -0.07(-0.72%)
Mar 21, 2022 10.09 10.44 10.04 10.40 12,643 +0.13(+1.31%)
Mar 18, 2022 10.10 10.29 10.00 10.27 7,155 +0.07(+0.69%)
Mar 17, 2022 10.15 10.46 10.06 10.20 15,724 +0.12(+1.19%)
Mar 16, 2022 10.45 10.45 9.550 10.08 15,448 -0.12(-1.18%)
Mar 15, 2022 10.32 10.70 10.02 10.20 8,060 -0.15(-1.45%)
Mar 14, 2022 10.30 10.69 10.25 10.35 13,642 -0.17(-1.62%)
Mar 11, 2022 9.820 10.84 9.810 10.52 67,417 +0.79(+8.17%)
Mar 10, 2022 9.620 9.878 9.539 9.725 7,112 -0.04(-0.36%)
Mar 09, 2022 9.730 9.845 9.650 9.760 8,527 +0.15(+1.56%)
Mar 08, 2022 9.710 9.890 9.550 9.610 8,891 -0.10(-1.03%)
Mar 07, 2022 9.650 9.890 9.570 9.710 6,577 -0.09(-0.92%)
Mar 04, 2022 9.730 9.800 9.490 9.800 8,364 +0.27(+2.83%)
Mar 03, 2022 9.220 9.671 9.220 9.530 4,939 +0.38(+4.15%)
Mar 02, 2022 9.190 9.280 9.150 9.150 4,452 -0.10(-1.08%)
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.