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

Willamette Valley (NQ: WVVI )

4.430 -0.020 (-0.45%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 26, 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 (%)
Feb 28, 2005 3.159 3.159 3.159 3.159 800 -0.00(-0.03%)
Feb 25, 2005 3.010 3.160 3.010 3.160 3,400 +0.00(+0.00%)
Feb 24, 2005 3.090 3.200 3.090 3.160 22,000 +0.06(+1.94%)
Feb 23, 2005 3.170 3.170 3.070 3.100 6,856 -0.05(-1.59%)
Feb 22, 2005 3.180 3.180 3.060 3.150 20,476 -0.04(-1.25%)
Feb 18, 2005 3.150 3.190 3.130 3.190 4,900 +0.02(+0.63%)
Feb 17, 2005 3.120 3.210 3.120 3.170 13,200 +0.02(+0.63%)
Feb 16, 2005 3.160 3.160 3.150 3.150 4,340 +0.01(+0.19%)
Feb 15, 2005 3.079 3.180 3.079 3.144 22,700 +0.03(+1.09%)
Feb 14, 2005 3.000 3.150 3.000 3.110 4,700 +0.12(+4.01%)
Feb 11, 2005 2.990 2.990 2.990 2.990 800 +0.00(+0.00%)
Feb 10, 2005 3.090 3.090 2.990 2.990 2,600 -0.10(-3.24%)
Feb 09, 2005 2.940 3.090 2.940 3.090 15,800 +0.15(+5.10%)
Feb 08, 2005 2.930 2.970 2.930 2.940 20,084 +0.01(+0.34%)
Feb 07, 2005 2.850 2.940 2.850 2.930 1,000 -0.01(-0.34%)
Feb 04, 2005 2.890 2.940 2.740 2.940 8,200 -0.01(-0.34%)
Feb 03, 2005 2.950 2.950 2.950 2.950 100 +0.00(+0.00%)
Feb 02, 2005 3.000 3.000 2.950 2.950 700 -0.04(-1.34%)
Feb 01, 2005 2.990 3.040 2.990 2.990 6,300 +0.01(+0.34%)
Jan 31, 2005 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
Jan 28, 2005 2.910 3.000 2.910 2.980 3,300 -0.07(-2.30%)
Jan 27, 2005 2.950 3.050 2.950 3.050 500 +0.09(+3.04%)
Jan 26, 2005 2.960 3.040 2.960 2.960 2,300 +0.02(+0.68%)
Jan 25, 2005 3.190 3.190 2.930 2.940 6,839 -0.06(-2.00%)
Jan 24, 2005 2.850 3.000 2.850 3.000 11,003 -0.09(-2.91%)
Jan 21, 2005 3.100 3.130 3.000 3.090 3,900 -0.02(-0.64%)
Jan 20, 2005 3.050 3.110 3.050 3.110 475 -0.07(-2.20%)
Jan 19, 2005 3.190 3.190 3.130 3.180 3,960 +0.01(+0.32%)
Jan 18, 2005 3.190 3.190 3.140 3.170 2,045 -0.01(-0.31%)
Jan 14, 2005 3.150 3.200 3.091 3.180 4,050 +0.03(+0.95%)
Jan 13, 2005 3.150 3.180 3.150 3.150 7,882 +0.02(+0.64%)
Jan 12, 2005 3.120 3.130 3.110 3.130 1,685 -0.02(-0.63%)
Jan 11, 2005 3.000 3.150 3.000 3.150 7,900 +0.01(+0.32%)
Jan 10, 2005 3.140 3.140 3.140 3.140 500 -0.02(-0.63%)
Jan 07, 2005 3.140 3.190 3.120 3.160 2,400 -0.04(-1.22%)
Jan 06, 2005 3.050 3.199 3.050 3.199 1,666 +0.15(+4.89%)
Jan 05, 2005 3.000 3.050 2.970 3.050 3,900 +0.06(+2.01%)
Jan 04, 2005 2.980 2.990 2.980 2.990 1,200 +0.00(+0.00%)
Jan 03, 2005 2.980 2.990 2.890 2.990 3,200 +0.00(+0.00%)
Dec 31, 2004 2.850 2.999 2.850 2.990 8,600 +0.00(+0.00%)
Dec 30, 2004 2.967 2.990 2.860 2.990 1,300 +0.00(+0.13%)
Dec 29, 2004 2.850 2.990 2.850 2.986 4,400 -0.00(-0.13%)
Dec 28, 2004 3.050 3.050 2.950 2.990 6,600 -0.01(-0.33%)
Dec 27, 2004 2.980 3.150 2.980 3.000 18,700 -0.02(-0.66%)
Dec 23, 2004 2.930 3.020 2.930 3.020 3,300 +0.03(+1.00%)
Dec 22, 2004 2.990 3.040 2.980 2.990 12,200 -0.06(-1.97%)
Dec 21, 2004 2.890 3.050 2.850 3.050 12,900 +0.19(+6.64%)
Dec 20, 2004 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Dec 17, 2004 2.850 2.860 2.850 2.860 1,200 -0.13(-4.35%)
Dec 16, 2004 2.860 3.040 2.860 2.990 45,800 +0.13(+4.55%)
Dec 15, 2004 2.650 2.969 2.650 2.860 9,700 +0.01(+0.35%)
Dec 14, 2004 2.850 2.850 2.850 2.850 4,000 -0.35(-10.94%)
Dec 13, 2004 3.290 3.290 3.180 3.200 3,800 +0.00(+0.00%)
Dec 10, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 09, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 08, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 07, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 06, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 03, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 02, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
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.