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

Willamette Valley (NQ: WVVI )

4.250 +0.059 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2022 6.380 6.380 6.300 6.350 1,989 -0.02(-0.24%)
Jul 28, 2022 6.430 6.430 6.310 6.365 1,347 -0.07(-1.03%)
Jul 27, 2022 6.390 6.440 6.300 6.431 2,049 +0.08(+1.24%)
Jul 26, 2022 6.260 6.400 6.260 6.353 3,543 +0.07(+1.09%)
Jul 25, 2022 6.300 6.316 6.240 6.284 2,007 +0.04(+0.71%)
Jul 22, 2022 6.190 6.400 6.190 6.240 2,281 -0.02(-0.32%)
Jul 21, 2022 6.110 6.470 6.110 6.260 4,288 +0.06(+0.97%)
Jul 20, 2022 6.150 6.280 6.150 6.200 5,494 +0.02(+0.32%)
Jul 19, 2022 6.110 6.200 6.110 6.180 1,734 +0.04(+0.57%)
Jul 18, 2022 6.160 6.200 6.145 6.145 6,514 +0.11(+1.81%)
Jul 15, 2022 6.110 6.170 6.000 6.036 3,527 -0.08(-1.37%)
Jul 14, 2022 6.000 6.136 6.000 6.120 3,240 +0.06(+0.99%)
Jul 13, 2022 6.190 6.190 6.000 6.060 2,174 -0.11(-1.78%)
Jul 12, 2022 6.180 6.190 6.100 6.170 3,130 +0.00(+0.00%)
Jul 11, 2022 6.200 6.200 6.110 6.170 6,171 -0.02(-0.32%)
Jul 08, 2022 6.200 6.200 6.100 6.190 3,796 +0.02(+0.32%)
Jul 07, 2022 6.085 6.210 6.068 6.170 3,851 +0.03(+0.49%)
Jul 06, 2022 6.215 6.215 6.070 6.140 2,489 -0.01(-0.16%)
Jul 05, 2022 6.210 6.210 6.130 6.150 2,379 -0.02(-0.32%)
Jul 01, 2022 6.265 6.277 6.130 6.170 4,076 -0.10(-1.59%)
Jun 30, 2022 6.250 6.280 6.130 6.270 2,097 +0.14(+2.28%)
Jun 29, 2022 6.160 6.262 6.130 6.130 1,457 -0.09(-1.45%)
Jun 28, 2022 6.240 6.280 6.170 6.220 8,503 -0.02(-0.32%)
Jun 27, 2022 6.160 6.240 6.154 6.240 5,037 +0.06(+0.97%)
Jun 24, 2022 6.230 6.230 6.077 6.180 5,245 +0.02(+0.32%)
Jun 23, 2022 6.240 6.240 6.160 6.160 4,888 -0.01(-0.16%)
Jun 22, 2022 6.030 6.225 6.030 6.170 1,929 +0.03(+0.49%)
Jun 21, 2022 6.110 6.290 6.100 6.140 8,233 +0.02(+0.33%)
Jun 17, 2022 6.245 6.245 5.921 6.120 39,877 -0.05(-0.81%)
Jun 16, 2022 6.150 6.314 6.073 6.170 3,424 +0.05(+0.82%)
Jun 15, 2022 6.120 6.390 6.080 6.120 3,635 +0.00(+0.00%)
Jun 14, 2022 6.120 6.250 6.110 6.120 6,134 +0.02(+0.33%)
Jun 13, 2022 6.120 6.190 6.070 6.100 6,182 -0.12(-1.93%)
Jun 10, 2022 6.230 6.330 6.100 6.220 13,371 -0.02(-0.32%)
Jun 09, 2022 6.430 6.490 6.200 6.240 9,466 -0.15(-2.35%)
Jun 08, 2022 6.480 6.490 6.274 6.390 8,939 -0.04(-0.62%)
Jun 07, 2022 6.400 6.490 6.200 6.430 16,171 +0.05(+0.71%)
Jun 06, 2022 6.330 6.385 6.240 6.385 13,334 -0.01(-0.08%)
Jun 03, 2022 6.130 6.390 6.130 6.390 6,143 +0.05(+0.79%)
Jun 02, 2022 6.330 6.370 6.220 6.340 18,255 +0.01(+0.16%)
Jun 01, 2022 6.330 6.330 6.130 6.330 12,010 +0.10(+1.61%)
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%)
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.