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

Willamette Valley (NQ: WVVI )

4.150 +0.090 (+2.22%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 7, 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 (%)
Jun 30, 2011 3.150 3.150 3.000 3.090 9,736 -0.03(-0.96%)
Jun 29, 2011 3.210 3.210 3.120 3.120 1,100 +0.03(+0.97%)
Jun 28, 2011 3.250 3.250 3.090 3.090 3,922 -0.11(-3.44%)
Jun 27, 2011 3.380 3.380 3.200 3.200 622 -0.02(-0.62%)
Jun 24, 2011 3.230 3.230 3.220 3.220 1,252 +0.02(+0.63%)
Jun 23, 2011 3.380 3.380 3.200 3.200 5,032 -0.05(-1.54%)
Jun 22, 2011 3.120 3.250 3.120 3.250 1,100 +0.02(+0.56%)
Jun 21, 2011 3.232 3.232 3.232 3.232 100 -0.07(-2.06%)
Jun 20, 2011 3.320 3.320 3.120 3.300 400 -0.04(-1.20%)
Jun 17, 2011 3.340 3.340 3.340 3.340 315 +0.19(+6.03%)
Jun 16, 2011 3.150 3.150 3.150 3.150 1,196 +0.00(+0.00%)
Jun 15, 2011 3.150 3.150 3.110 3.150 20,444 +0.01(+0.32%)
Jun 14, 2011 3.120 3.150 3.110 3.140 663 +0.03(+0.96%)
Jun 13, 2011 3.140 3.140 3.110 3.110 2,400 -0.08(-2.51%)
Jun 10, 2011 3.170 3.190 3.043 3.190 1,500 +0.19(+6.33%)
Jun 08, 2011 3.050 3.000 3.000 3.000 7,800 -0.16(-5.06%)
Jun 07, 2011 3.100 3.160 3.100 3.160 5,466 +0.05(+1.64%)
Jun 06, 2011 3.050 3.190 3.050 3.109 7,132 -0.03(-0.84%)
Jun 03, 2011 3.100 3.135 3.070 3.135 7,412 -0.05(-1.71%)
May 24, 2011 3.120 3.190 3.120 3.190 419 +0.09(+2.90%)
May 23, 2011 3.230 3.230 3.050 3.100 7,373 -0.04(-1.24%)
May 20, 2011 3.230 3.230 3.100 3.139 1,928 +0.01(+0.29%)
May 19, 2011 3.100 3.190 3.100 3.130 7,971 +0.03(+0.97%)
May 18, 2011 3.200 3.200 3.100 3.100 3,900 -0.08(-2.52%)
May 17, 2011 3.200 3.320 3.180 3.180 6,006 +0.00(+0.00%)
May 16, 2011 3.200 3.340 3.180 3.180 944 -0.02(-0.63%)
May 13, 2011 3.230 3.240 3.100 3.200 12,304 -0.03(-0.93%)
May 12, 2011 3.180 3.240 3.180 3.230 3,013 +0.05(+1.57%)
May 11, 2011 3.180 3.370 3.120 3.180 1,800 +0.00(+0.00%)
May 10, 2011 3.258 3.258 3.160 3.180 1,705 -0.05(-1.55%)
May 09, 2011 3.390 3.400 3.220 3.230 4,776 -0.17(-5.00%)
May 06, 2011 3.300 3.400 3.300 3.400 377 +0.01(+0.29%)
May 05, 2011 3.300 3.400 3.300 3.390 1,812 +0.16(+4.95%)
May 04, 2011 3.130 3.350 3.130 3.230 2,080 +0.07(+2.19%)
May 03, 2011 3.260 3.280 3.161 3.161 400 -0.09(-2.74%)
May 02, 2011 3.250 3.250 3.110 3.250 3,230 +0.07(+2.09%)
Apr 29, 2011 3.150 3.250 3.100 3.183 3,837 -0.02(-0.51%)
Apr 28, 2011 3.160 3.200 3.160 3.200 500 +0.04(+1.26%)
Apr 27, 2011 3.260 3.260 3.140 3.160 5,105 -0.10(-3.07%)
Apr 26, 2011 3.150 3.270 3.130 3.260 6,738 +0.06(+1.87%)
Apr 25, 2011 3.190 3.200 3.190 3.200 1,246 +0.10(+3.23%)
Apr 21, 2011 3.190 3.199 3.100 3.100 900 -0.09(-2.82%)
Apr 20, 2011 3.190 3.190 3.190 3.190 208 +0.04(+1.27%)
Apr 18, 2011 3.150 3.150 3.150 3.150 0 -0.02(-0.63%)
Apr 15, 2011 3.180 3.180 3.110 3.170 985 +0.08(+2.59%)
Apr 14, 2011 3.170 3.170 3.030 3.090 1,600 -0.06(-1.88%)
Apr 13, 2011 3.149 3.149 3.149 3.149 100 -0.00(-0.03%)
Apr 12, 2011 3.150 3.150 3.040 3.150 11,059 +0.04(+1.25%)
Apr 11, 2011 3.150 3.200 3.110 3.111 910 -0.04(-1.23%)
Apr 08, 2011 3.180 3.200 3.150 3.150 2,676 -0.05(-1.57%)
Apr 07, 2011 3.200 3.200 3.150 3.200 1,447 +0.05(+1.59%)
Apr 06, 2011 3.200 3.200 3.150 3.150 855 -0.05(-1.56%)
Apr 05, 2011 3.200 3.200 3.100 3.200 2,351 +0.08(+2.56%)
Apr 01, 2011 3.120 3.120 3.120 3.120 439 -0.08(-2.50%)
Mar 31, 2011 3.150 3.200 3.150 3.200 3,562 +0.09(+2.89%)
Mar 30, 2011 3.140 3.150 3.100 3.110 6,700 +0.01(+0.32%)
Mar 29, 2011 3.050 3.101 3.050 3.100 6,412 -0.10(-3.13%)
Mar 28, 2011 3.200 3.200 3.080 3.200 2,920 +0.05(+1.59%)
Mar 25, 2011 3.150 3.199 3.150 3.150 2,334 -0.05(-1.56%)
Mar 24, 2011 3.180 3.200 3.179 3.200 4,529 +0.07(+2.23%)
Mar 22, 2011 3.130 3.130 3.130 3.130 0 +0.02(+0.64%)
Mar 21, 2011 3.110 3.190 3.050 3.110 2,903 -0.07(-2.20%)
Mar 18, 2011 3.110 3.180 3.110 3.180 200 +0.04(+1.32%)
Mar 17, 2011 3.150 3.150 3.100 3.139 1,111 -0.01(-0.36%)
Mar 16, 2011 3.120 3.270 3.120 3.150 1,500 +0.05(+1.61%)
Mar 15, 2011 3.050 3.148 3.020 3.100 3,591 -0.01(-0.32%)
Mar 14, 2011 3.110 3.110 3.070 3.110 610 -0.04(-1.27%)
Mar 11, 2011 3.200 3.251 3.150 3.150 900 -0.10(-3.08%)
Mar 10, 2011 3.180 3.250 3.180 3.250 600 +0.05(+1.56%)
Mar 09, 2011 3.200 3.210 3.200 3.200 1,200 -0.04(-1.23%)
Mar 08, 2011 3.060 3.290 3.060 3.240 16,888 +0.06(+1.89%)
Mar 07, 2011 3.190 3.190 3.170 3.180 927 -0.07(-2.15%)
Mar 04, 2011 3.298 3.298 3.250 3.250 861 -0.04(-1.22%)
Mar 03, 2011 3.284 3.360 3.260 3.290 2,718 -0.08(-2.37%)
Mar 02, 2011 3.400 3.400 3.280 3.370 4,183 +0.09(+2.74%)
Mar 01, 2011 3.290 3.290 3.260 3.280 2,450 -0.12(-3.53%)
Feb 28, 2011 3.400 3.400 3.370 3.400 4,895 +0.01(+0.29%)
Feb 25, 2011 3.390 3.390 3.370 3.390 1,479 +0.02(+0.59%)
Feb 24, 2011 3.240 3.370 3.240 3.370 300 -0.07(-2.03%)
Feb 23, 2011 3.370 3.440 3.250 3.440 1,808 +0.11(+3.30%)
Feb 22, 2011 3.360 3.490 3.160 3.330 11,854 -0.07(-2.06%)
Feb 18, 2011 3.310 3.450 3.110 3.400 6,336 +0.01(+0.29%)
Feb 17, 2011 3.380 3.400 3.290 3.390 2,977 +0.07(+2.11%)
Feb 16, 2011 3.320 3.320 3.320 3.320 589 -0.08(-2.35%)
Feb 15, 2011 3.290 3.400 3.280 3.400 2,666 +0.06(+1.80%)
Feb 14, 2011 3.270 3.350 3.250 3.340 6,837 -0.02(-0.60%)
Feb 11, 2011 3.380 3.380 3.300 3.360 400 -0.03(-0.88%)
Feb 10, 2011 3.390 3.400 3.270 3.390 6,100 +0.00(+0.00%)
Feb 09, 2011 3.400 3.400 3.365 3.390 1,218 -0.01(-0.29%)
Feb 08, 2011 3.400 3.400 3.400 3.400 360 +0.00(+0.00%)
Feb 07, 2011 3.280 3.400 3.270 3.400 2,646 +0.00(+0.00%)
Feb 04, 2011 3.270 3.400 3.260 3.400 1,071 +0.00(+0.00%)
Feb 03, 2011 3.400 3.400 3.320 3.400 3,300 +0.03(+0.89%)
Feb 02, 2011 3.370 3.370 3.370 3.370 100 +0.02(+0.60%)
Feb 01, 2011 3.400 3.400 3.300 3.350 16,211 -0.06(-1.76%)
Jan 31, 2011 3.420 3.470 3.400 3.410 3,706 -0.03(-0.87%)
Jan 28, 2011 3.440 3.500 3.400 3.440 2,714 -0.06(-1.71%)
Jan 27, 2011 3.400 3.500 3.370 3.500 8,015 +0.05(+1.45%)
Jan 26, 2011 3.440 3.450 3.351 3.450 2,816 +0.09(+2.68%)
Jan 25, 2011 3.430 3.430 3.360 3.360 790 -0.01(-0.30%)
Jan 24, 2011 3.370 3.370 3.370 3.370 2,214 -0.04(-1.17%)
Jan 21, 2011 3.370 3.410 3.370 3.410 719 +0.06(+1.79%)
Jan 20, 2011 3.410 3.450 3.350 3.350 673 +0.01(+0.15%)
Jan 19, 2011 3.480 3.480 3.345 3.345 729 -0.15(-4.15%)
Jan 18, 2011 3.470 3.490 3.470 3.490 526 +0.09(+2.65%)
Jan 14, 2011 3.410 3.500 3.400 3.400 2,558 -0.10(-2.86%)
Jan 13, 2011 3.410 3.500 3.400 3.500 21,079 +0.00(+0.00%)
Jan 12, 2011 3.500 3.500 3.460 3.500 8,513 +0.08(+2.22%)
Jan 11, 2011 3.520 3.520 3.424 3.424 1,101 -0.08(-2.17%)
Jan 10, 2011 3.400 3.550 3.400 3.500 1,556 +0.01(+0.29%)
Jan 07, 2011 3.310 3.490 3.310 3.490 1,924 +0.00(+0.00%)
Jan 06, 2011 3.420 3.490 3.394 3.490 5,963 +0.01(+0.29%)
Jan 05, 2011 3.410 3.480 3.400 3.480 2,630 +0.13(+3.73%)
Jan 04, 2011 3.360 3.490 3.355 3.355 4,025 +0.07(+2.28%)
Jan 03, 2011 3.380 3.400 3.250 3.280 24,345 -0.23(-6.55%)
Dec 31, 2010 3.370 3.510 3.370 3.510 7,734 +0.11(+3.24%)
Dec 30, 2010 3.310 3.490 3.310 3.400 3,062 -0.01(-0.29%)
Dec 29, 2010 3.440 3.440 3.360 3.410 2,409 +0.01(+0.29%)
Dec 28, 2010 3.360 3.450 3.360 3.400 5,821 +0.04(+1.19%)
Dec 27, 2010 3.290 3.460 3.280 3.360 4,236 +0.04(+1.20%)
Dec 23, 2010 3.390 3.500 3.260 3.320 4,789 -0.12(-3.49%)
Dec 22, 2010 3.440 3.440 3.420 3.440 2,188 +0.08(+2.38%)
Dec 21, 2010 3.400 3.490 3.350 3.360 8,406 -0.04(-1.18%)
Dec 20, 2010 3.460 3.500 3.400 3.400 3,753 -0.10(-2.86%)
Dec 17, 2010 3.500 3.500 3.350 3.500 1,405 +0.04(+1.19%)
Dec 16, 2010 3.540 3.540 3.459 3.459 1,045 -0.04(-1.17%)
Dec 15, 2010 3.460 3.540 3.390 3.500 5,968 +0.03(+0.86%)
Dec 14, 2010 3.450 3.530 3.250 3.470 7,665 -0.06(-1.70%)
Dec 13, 2010 3.460 3.530 3.450 3.530 3,346 +0.04(+1.14%)
Dec 10, 2010 3.450 3.520 3.450 3.490 1,284 +0.03(+0.87%)
Dec 09, 2010 3.460 3.540 3.460 3.460 3,215 +0.01(+0.29%)
Dec 08, 2010 3.450 3.450 3.450 3.450 100 -0.09(-2.54%)
Dec 07, 2010 3.550 3.550 3.540 3.540 2,296 -0.01(-0.28%)
Dec 06, 2010 3.490 3.580 3.470 3.550 27,482 +0.10(+2.90%)
Dec 03, 2010 3.500 3.500 3.450 3.450 678 +0.00(+0.00%)
Dec 02, 2010 3.500 3.500 3.450 3.450 2,375 -0.05(-1.43%)
Dec 01, 2010 3.450 3.500 3.450 3.500 3,508 -0.00(-0.00%)
Nov 30, 2010 3.450 3.500 3.450 3.500 2,435 -0.04(-1.13%)
Nov 29, 2010 3.490 3.580 3.490 3.540 1,822 +0.07(+2.01%)
Nov 26, 2010 3.470 3.470 3.470 3.470 866 -0.09(-2.53%)
Nov 24, 2010 3.590 3.560 3.560 3.560 2,519 -0.03(-0.84%)
Nov 23, 2010 3.540 3.590 3.470 3.590 597 +0.00(+0.00%)
Nov 22, 2010 3.600 3.600 3.500 3.590 6,036 +0.00(+0.00%)
Nov 19, 2010 3.500 3.600 3.500 3.590 7,340 +0.01(+0.28%)
Nov 18, 2010 3.590 3.600 3.460 3.580 5,247 +0.11(+3.17%)
Nov 17, 2010 3.460 3.480 3.450 3.470 1,392 +0.01(+0.29%)
Nov 16, 2010 3.460 3.460 3.460 3.460 698 -0.10(-2.81%)
Nov 15, 2010 3.460 3.560 3.460 3.560 1,833 +0.11(+3.19%)
Nov 12, 2010 3.530 3.530 3.450 3.450 5,604 -0.08(-2.27%)
Nov 11, 2010 3.520 3.580 3.500 3.530 1,295 -0.04(-1.12%)
Nov 10, 2010 3.580 3.590 3.523 3.570 2,866 -0.03(-0.83%)
Nov 09, 2010 3.650 3.650 3.520 3.600 2,748 +0.08(+2.27%)
Nov 08, 2010 3.540 3.690 3.520 3.520 12,365 -0.10(-2.76%)
Nov 05, 2010 3.750 3.750 3.530 3.620 8,584 -0.18(-4.74%)
Nov 04, 2010 3.500 3.920 3.500 3.800 14,688 +0.30(+8.57%)
Nov 03, 2010 3.540 3.550 3.500 3.500 7,206 -0.09(-2.51%)
Nov 02, 2010 3.670 3.700 3.520 3.590 2,822 +0.09(+2.57%)
Nov 01, 2010 3.500 3.500 3.500 3.500 757 -0.01(-0.28%)
Oct 29, 2010 3.550 3.550 3.510 3.510 2,870 -0.08(-2.23%)
Oct 27, 2010 3.540 3.590 3.590 3.590 1,300 +0.04(+1.13%)
Oct 25, 2010 3.530 3.550 3.530 3.550 1,838 +0.00(+0.00%)
Oct 22, 2010 3.580 3.655 3.540 3.550 4,902 +0.03(+0.85%)
Oct 21, 2010 3.510 3.590 3.490 3.520 233,184 +0.05(+1.41%)
Oct 20, 2010 3.590 3.590 3.471 3.471 1,521 -0.13(-3.56%)
Oct 19, 2010 3.480 3.600 3.470 3.599 4,488 +0.03(+0.82%)
Oct 18, 2010 3.490 3.570 3.490 3.570 1,964 +0.03(+0.85%)
Oct 15, 2010 3.450 3.560 3.450 3.540 2,607 +0.09(+2.61%)
Oct 14, 2010 3.450 3.450 3.450 3.450 3,509 -0.01(-0.29%)
Oct 13, 2010 3.460 3.580 3.450 3.460 3,607 +0.01(+0.29%)
Oct 12, 2010 3.553 3.553 3.450 3.450 652 +0.00(+0.00%)
Oct 11, 2010 3.450 3.490 3.450 3.450 4,079 +0.00(+0.00%)
Oct 08, 2010 3.550 3.550 3.450 3.450 6,631 -0.01(-0.29%)
Oct 07, 2010 3.540 3.540 3.460 3.460 691 -0.02(-0.57%)
Oct 06, 2010 3.460 3.540 3.450 3.480 11,392 -0.02(-0.57%)
Oct 05, 2010 3.500 3.550 3.470 3.500 2,464 +0.05(+1.45%)
Oct 04, 2010 3.590 3.590 3.450 3.450 3,087 -0.12(-3.36%)
Oct 01, 2010 3.550 3.590 3.540 3.570 5,071 +0.11(+3.18%)
Sep 30, 2010 3.450 3.540 3.450 3.460 2,137 -0.08(-2.26%)
Sep 29, 2010 3.460 3.550 3.450 3.540 2,816 -0.01(-0.28%)
Sep 28, 2010 3.510 3.550 3.510 3.550 1,242 +0.04(+1.14%)
Sep 27, 2010 3.510 3.510 3.460 3.510 5,089 -0.04(-1.13%)
Sep 24, 2010 3.580 3.580 3.480 3.550 2,825 -0.04(-1.11%)
Sep 23, 2010 3.550 3.590 3.500 3.590 2,871 +0.05(+1.41%)
Sep 22, 2010 3.460 3.550 3.460 3.540 2,809 +0.04(+1.13%)
Sep 21, 2010 3.460 3.570 3.450 3.501 3,289 +0.05(+1.47%)
Sep 20, 2010 3.480 3.580 3.450 3.450 3,871 -0.14(-3.90%)
Sep 17, 2010 3.460 3.590 3.450 3.590 3,629 +0.06(+1.70%)
Sep 15, 2010 3.600 3.600 3.530 3.530 3,772 -0.07(-1.94%)
Sep 14, 2010 3.540 3.600 3.510 3.600 9,651 +0.10(+2.86%)
Sep 13, 2010 3.420 3.580 3.420 3.500 6,543 +0.07(+2.04%)
Sep 10, 2010 3.530 3.530 3.420 3.430 1,774 +0.00(+0.00%)
Sep 09, 2010 3.430 3.530 3.430 3.430 7,059 -0.01(-0.20%)
Sep 08, 2010 3.420 3.590 3.420 3.437 1,865 +0.03(+0.79%)
Sep 07, 2010 3.420 3.550 3.410 3.410 3,414 -0.06(-1.73%)
Sep 03, 2010 3.530 3.600 3.450 3.470 5,714 -0.05(-1.42%)
Sep 02, 2010 3.460 3.540 3.450 3.520 13,753 +0.11(+3.23%)
Sep 01, 2010 3.410 3.500 3.410 3.410 10,944 +0.00(+0.00%)
Aug 31, 2010 3.410 3.410 3.410 3.410 595 +0.00(+0.00%)
Aug 30, 2010 3.420 3.420 3.410 3.410 230 +0.00(+0.00%)
Aug 27, 2010 3.490 3.490 3.410 3.410 1,468 -0.04(-1.16%)
Aug 26, 2010 3.470 3.500 3.417 3.450 2,503 +0.04(+1.17%)
Aug 25, 2010 3.500 3.500 3.410 3.410 13,183 -0.09(-2.57%)
Aug 24, 2010 3.600 3.600 3.450 3.500 4,441 -0.01(-0.28%)
Aug 23, 2010 3.530 3.580 3.500 3.510 1,802 -0.02(-0.57%)
Aug 20, 2010 3.580 3.600 3.420 3.530 10,281 -0.06(-1.67%)
Aug 19, 2010 3.570 3.590 3.560 3.590 1,306 -0.01(-0.28%)
Aug 18, 2010 3.500 3.600 3.500 3.600 1,380 +0.01(+0.28%)
Aug 17, 2010 3.590 3.590 3.450 3.590 2,715 +0.15(+4.42%)
Aug 16, 2010 3.410 3.590 3.410 3.438 4,136 -0.01(-0.35%)
Aug 13, 2010 3.500 3.500 3.420 3.450 2,793 -0.05(-1.43%)
Aug 12, 2010 3.440 3.500 3.410 3.500 4,815 -0.06(-1.69%)
Aug 11, 2010 3.500 3.560 3.420 3.560 5,117 +0.06(+1.71%)
Aug 10, 2010 3.470 3.500 3.470 3.500 1,350 +0.02(+0.57%)
Aug 09, 2010 3.510 3.559 3.410 3.480 2,557 -0.15(-4.13%)
Aug 05, 2010 3.580 3.630 3.630 3.630 6,200 +0.16(+4.61%)
Aug 04, 2010 3.570 3.600 3.420 3.470 21,912 +0.06(+1.76%)
Aug 03, 2010 3.460 3.460 3.410 3.410 1,128 -0.10(-2.85%)
Aug 02, 2010 3.430 3.630 3.430 3.510 8,070 +0.01(+0.29%)
Jul 30, 2010 3.400 3.500 3.400 3.500 3,117 +0.05(+1.45%)
Jul 29, 2010 3.580 3.630 3.450 3.450 5,523 -0.15(-4.17%)
Jul 28, 2010 3.590 3.600 3.500 3.600 12,445 +0.01(+0.28%)
Jul 27, 2010 3.470 3.590 3.410 3.590 3,680 +0.09(+2.57%)
Jul 26, 2010 3.470 3.550 3.450 3.500 11,541 -0.04(-1.13%)
Jul 23, 2010 3.530 3.540 3.530 3.540 1,036 +0.01(+0.28%)
Jul 22, 2010 3.500 3.540 3.440 3.530 2,945 +0.09(+2.62%)
Jul 21, 2010 3.550 3.570 3.440 3.440 4,486 +0.01(+0.29%)
Jul 20, 2010 3.540 3.670 3.400 3.430 18,364 -0.07(-2.00%)
Jul 19, 2010 3.430 3.680 3.400 3.500 14,261 +0.04(+1.16%)
Jul 16, 2010 3.550 3.550 3.460 3.460 1,999 +0.00(+0.00%)
Jul 15, 2010 3.420 3.580 3.420 3.460 600 -0.12(-3.35%)
Jul 14, 2010 3.450 3.650 3.440 3.580 9,783 +0.14(+4.07%)
Jul 13, 2010 3.310 3.440 3.300 3.440 1,200 +0.04(+1.18%)
Jul 12, 2010 3.435 3.600 3.310 3.400 13,817 -0.20(-5.56%)
Jul 09, 2010 3.370 3.600 3.370 3.600 776 +0.04(+1.12%)
Jul 08, 2010 3.580 3.580 3.560 3.560 200 -0.04(-1.11%)
Jul 07, 2010 3.670 3.690 3.530 3.600 700 -0.08(-2.17%)
Jul 06, 2010 3.470 3.690 3.350 3.680 2,225 +0.18(+5.14%)
Jul 02, 2010 3.500 3.500 3.500 3.500 100 -0.03(-0.85%)
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.