Skip to main content

Willamette Valley (NQ: WVVI )

5.240 UNCHANGED
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.104 6.104 6.104 6.104 511 -0.00(-0.04%)
Apr 27, 2023 6.100 6.106 6.080 6.106 568 +0.02(+0.32%)
Apr 26, 2023 6.080 6.087 6.070 6.087 590 +0.01(+0.11%)
Apr 25, 2023 6.060 6.080 6.050 6.080 828 +0.01(+0.16%)
Apr 24, 2023 6.140 6.140 6.050 6.070 4,223 -0.03(-0.49%)
Apr 21, 2023 6.100 6.101 6.070 6.100 951 +0.03(+0.49%)
Apr 20, 2023 6.080 6.100 6.070 6.070 1,104 -0.03(-0.49%)
Apr 19, 2023 6.090 6.100 6.070 6.100 938 +0.01(+0.17%)
Apr 18, 2023 6.040 6.090 6.040 6.090 907 +0.04(+0.66%)
Apr 17, 2023 6.040 6.100 6.040 6.050 3,793 +0.01(+0.17%)
Apr 14, 2023 6.050 6.067 6.040 6.040 6,647 +0.03(+0.50%)
Apr 13, 2023 6.010 6.010 6.010 6.010 760 -0.03(-0.50%)
Apr 12, 2023 6.030 6.140 6.000 6.040 13,785 -0.01(-0.17%)
Apr 11, 2023 6.010 6.140 6.010 6.050 12,705 -0.02(-0.33%)
Apr 10, 2023 6.020 6.070 6.020 6.070 1,080 +0.03(+0.50%)
Apr 06, 2023 6.040 6.040 6.040 6.040 639 -0.00(-0.08%)
Apr 05, 2023 6.010 6.058 5.980 6.045 9,575 -0.09(-1.45%)
Apr 04, 2023 6.080 6.135 6.050 6.134 1,019 -0.00(-0.01%)
Apr 03, 2023 6.000 6.160 6.000 6.135 1,476 +0.08(+1.40%)
Mar 31, 2023 6.034 6.169 6.029 6.050 8,892 +0.03(+0.50%)
Mar 30, 2023 6.130 6.130 6.010 6.020 8,707 -0.15(-2.48%)
Mar 29, 2023 6.160 6.173 6.120 6.173 1,736 +0.09(+1.53%)
Mar 28, 2023 6.100 6.100 6.080 6.080 2,580 -0.11(-1.78%)
Mar 27, 2023 6.100 6.190 6.100 6.190 1,125 +0.03(+0.41%)
Mar 24, 2023 6.220 6.258 6.120 6.165 2,947 -0.14(-2.30%)
Mar 23, 2023 6.310 6.320 6.270 6.310 727 +0.11(+1.71%)
Mar 22, 2023 6.150 6.380 6.140 6.204 21,474 +0.04(+0.71%)
Mar 21, 2023 6.150 6.170 6.150 6.160 589 +0.01(+0.16%)
Mar 20, 2023 6.290 6.290 6.150 6.150 1,761 -0.13(-2.07%)
Mar 17, 2023 6.280 6.302 6.170 6.280 1,179 +0.04(+0.56%)
Mar 16, 2023 6.174 6.320 6.150 6.245 2,699 +0.04(+0.73%)
Mar 15, 2023 6.240 6.240 6.170 6.200 1,176 -0.05(-0.80%)
Mar 14, 2023 6.290 6.410 6.250 6.250 3,154 +0.05(+0.81%)
Mar 13, 2023 6.430 6.430 6.200 6.200 13,907 -0.23(-3.58%)
Mar 10, 2023 6.430 6.430 6.430 6.430 506 +0.08(+1.26%)
Mar 09, 2023 6.410 6.410 6.345 6.350 2,396 -0.17(-2.61%)
Mar 08, 2023 6.535 6.535 6.460 6.520 1,061 +0.02(+0.33%)
Mar 07, 2023 6.470 6.536 6.470 6.499 1,223 +0.04(+0.60%)
Mar 06, 2023 6.460 6.580 6.460 6.460 1,854 +0.00(+0.00%)
Mar 03, 2023 6.360 6.534 6.360 6.460 1,375 +0.06(+0.94%)
Mar 02, 2023 6.410 6.490 6.318 6.400 1,721 -0.07(-1.08%)
Mar 01, 2023 6.460 6.580 6.460 6.470 6,556 +0.04(+0.70%)
Feb 28, 2023 6.380 6.490 6.360 6.425 5,284 +0.09(+1.50%)
Feb 27, 2023 6.450 6.450 6.275 6.330 2,726 +0.03(+0.47%)
Feb 24, 2023 6.280 6.450 6.180 6.300 6,877 +0.03(+0.48%)
Feb 23, 2023 6.232 6.360 6.232 6.270 2,278 +0.01(+0.16%)
Feb 22, 2023 6.240 6.359 6.230 6.260 3,406 +0.02(+0.32%)
Feb 21, 2023 6.260 6.337 6.237 6.240 3,128 +0.04(+0.56%)
Feb 17, 2023 6.220 6.220 6.157 6.205 6,232 -0.09(-1.51%)
Feb 16, 2023 6.270 6.310 6.210 6.300 5,223 +0.10(+1.62%)
Feb 14, 2023 6.200 192 -0.07(-1.12%)
Feb 13, 2023 6.240 6.270 6.240 6.270 612 +0.09(+1.45%)
Feb 10, 2023 6.240 6.240 6.149 6.180 1,634 +0.05(+0.81%)
Feb 09, 2023 6.150 6.165 6.130 6.130 1,191 -0.08(-1.29%)
Feb 08, 2023 6.230 6.230 6.130 6.210 4,679 -0.00(-0.01%)
Feb 07, 2023 6.200 6.211 6.140 6.211 1,244 +0.01(+0.18%)
Feb 06, 2023 6.110 6.200 6.110 6.200 1,573 +0.04(+0.65%)
Feb 03, 2023 6.150 6.170 6.120 6.160 3,485 +0.01(+0.16%)
Feb 02, 2023 6.150 6.150 6.120 6.150 5,456 +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.