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

Willamette Valley (NQ: WVVI )

4.715 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 24, 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 (%)
Oct 31, 2023 5.212 5.370 5.212 5.300 2,551 -0.07(-1.23%)
Oct 30, 2023 5.270 5.366 5.270 5.366 2,702 +0.15(+2.79%)
Oct 27, 2023 5.250 5.250 5.220 5.220 1,255 +0.00(+0.07%)
Oct 26, 2023 5.130 5.225 5.130 5.216 13,971 +0.06(+1.23%)
Oct 25, 2023 5.275 5.301 5.153 5.153 1,747 -0.17(-3.11%)
Oct 24, 2023 5.275 5.380 5.260 5.318 10,066 -0.09(-1.70%)
Oct 23, 2023 5.000 5.410 5.000 5.410 6,495 -0.09(-1.64%)
Oct 20, 2023 5.530 5.530 5.370 5.500 2,221 +0.11(+2.09%)
Oct 19, 2023 5.460 5.460 5.388 5.388 1,605 -0.04(-0.71%)
Oct 18, 2023 5.420 5.490 5.350 5.426 1,291 +0.06(+1.04%)
Oct 17, 2023 5.600 5.640 5.370 5.370 4,910 -0.06(-1.10%)
Oct 16, 2023 5.500 5.646 5.400 5.430 8,987 -0.12(-2.16%)
Oct 13, 2023 5.640 5.640 5.550 5.550 3,100 -0.05(-0.89%)
Oct 12, 2023 5.600 5.600 5.600 5.600 1,455 +0.05(+0.90%)
Oct 11, 2023 5.580 5.615 5.550 5.550 2,174 -0.06(-1.10%)
Oct 10, 2023 5.609 5.612 5.590 5.612 1,666 -0.01(-0.15%)
Oct 09, 2023 5.590 5.620 5.590 5.620 1,421 -0.03(-0.53%)
Oct 06, 2023 5.650 5.698 5.646 5.650 1,663 +0.05(+0.89%)
Oct 05, 2023 5.700 5.781 5.600 5.600 2,729 -0.19(-3.28%)
Oct 04, 2023 5.650 5.860 5.650 5.790 1,698 +0.06(+1.05%)
Oct 03, 2023 5.700 5.795 5.700 5.730 2,087 -0.08(-1.38%)
Oct 02, 2023 5.800 5.880 5.760 5.810 3,354 -0.03(-0.43%)
Sep 29, 2023 5.700 5.835 5.700 5.835 2,414 +0.14(+2.55%)
Sep 28, 2023 5.750 5.780 5.690 5.690 2,275 -0.03(-0.52%)
Sep 27, 2023 5.790 5.900 5.630 5.720 21,495 -0.07(-1.21%)
Sep 26, 2023 5.860 5.910 5.790 5.790 4,486 -0.01(-0.17%)
Sep 25, 2023 5.930 5.869 5.800 5.800 2,823 -0.05(-0.86%)
Sep 22, 2023 5.934 5.947 5.850 5.850 750 -0.07(-1.18%)
Sep 21, 2023 5.865 5.920 5.850 5.920 1,326 +0.01(+0.17%)
Sep 20, 2023 5.910 5.920 5.800 5.910 2,431 +0.10(+1.72%)
Sep 19, 2023 5.800 5.940 5.800 5.810 1,229 +0.01(+0.17%)
Sep 18, 2023 5.900 5.952 5.800 5.800 6,302 -0.13(-2.19%)
Sep 15, 2023 5.890 5.930 5.890 5.930 2,638 +0.04(+0.68%)
Sep 14, 2023 5.900 5.920 5.870 5.890 2,349 +0.04(+0.68%)
Sep 13, 2023 5.810 5.870 5.810 5.850 1,076 +0.04(+0.69%)
Sep 12, 2023 5.800 5.873 5.800 5.810 1,697 -0.09(-1.53%)
Sep 11, 2023 5.800 5.900 5.800 5.900 2,154 -0.02(-0.34%)
Sep 08, 2023 5.880 5.920 5.870 5.920 5,381 -0.02(-0.34%)
Sep 07, 2023 5.930 5.940 5.925 5.940 1,055 +0.04(+0.68%)
Sep 06, 2023 5.890 5.900 5.890 5.900 1,473 -0.01(-0.17%)
Sep 05, 2023 5.912 5.912 5.910 5.910 910 -0.04(-0.67%)
Sep 01, 2023 5.976 5.976 5.950 5.950 700 -0.01(-0.17%)
Aug 31, 2023 5.900 5.960 5.890 5.960 1,845 +0.01(+0.17%)
Aug 30, 2023 5.990 5.990 5.950 5.950 323 -0.06(-1.08%)
Aug 29, 2023 5.986 6.030 5.940 6.015 2,923 +0.03(+0.49%)
Aug 28, 2023 5.920 5.986 5.920 5.986 410 +0.01(+0.10%)
Aug 24, 2023 5.980 357 +0.02(+0.25%)
Aug 23, 2023 5.965 5.965 5.965 5.965 587 -0.03(-0.58%)
Aug 22, 2023 5.880 5.880 5.880 6.000 1,570 +0.04(+0.65%)
Aug 21, 2023 5.990 6.000 5.961 5.961 729 -0.06(-0.98%)
Aug 18, 2023 6.020 6.020 6.020 6.020 1,525 +0.12(+2.03%)
Aug 17, 2023 5.910 5.970 5.840 5.900 5,521 +0.04(+0.68%)
Aug 16, 2023 6.000 6.000 5.832 5.860 6,158 -0.07(-1.18%)
Aug 15, 2023 5.930 5.930 5.930 5.930 410 -0.08(-1.33%)
Aug 14, 2023 5.880 6.045 5.880 6.010 622 -0.06(-0.99%)
Aug 11, 2023 5.970 6.070 5.970 6.070 1,571 +0.19(+3.23%)
Aug 10, 2023 5.930 5.958 5.860 5.880 3,611 -0.11(-1.84%)
Aug 09, 2023 6.070 6.070 5.982 5.990 3,957 +0.03(+0.50%)
Aug 08, 2023 6.048 6.048 5.960 5.960 589 -0.02(-0.33%)
Aug 07, 2023 6.070 6.120 5.950 5.980 4,972 +0.00(+0.00%)
Aug 04, 2023 5.990 6.040 5.980 5.980 1,262 +0.01(+0.17%)
Aug 03, 2023 6.025 6.025 5.970 5.970 1,603 -0.02(-0.33%)
Aug 02, 2023 5.950 6.040 5.950 5.990 2,305 -0.01(-0.17%)
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.