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 (%)
Oct 31, 2006 6.640 6.880 6.570 6.740 12,625 -0.04(-0.59%)
Oct 30, 2006 6.750 6.920 6.540 6.780 8,707 -0.04(-0.59%)
Oct 27, 2006 6.900 6.900 6.800 6.820 1,792 +0.07(+1.04%)
Oct 26, 2006 6.400 6.940 6.300 6.750 11,390 +0.20(+3.05%)
Oct 25, 2006 6.690 6.970 6.410 6.550 3,536 -0.20(-2.96%)
Oct 24, 2006 6.810 7.060 6.650 6.750 8,464 -0.13(-1.89%)
Oct 23, 2006 6.830 7.150 6.610 6.880 12,730 -0.02(-0.29%)
Oct 20, 2006 6.410 6.900 6.410 6.900 30,263 +0.35(+5.34%)
Oct 19, 2006 6.500 6.600 6.460 6.550 7,850 +0.05(+0.77%)
Oct 18, 2006 6.550 6.630 6.330 6.500 6,042 +0.02(+0.32%)
Oct 17, 2006 6.300 6.500 6.180 6.479 34,882 +0.09(+1.40%)
Oct 16, 2006 6.480 6.480 6.360 6.390 7,819 +0.15(+2.40%)
Oct 13, 2006 6.340 6.350 5.960 6.240 54,563 -0.21(-3.26%)
Oct 12, 2006 6.300 6.500 5.950 6.450 63,934 +0.14(+2.22%)
Oct 11, 2006 6.310 6.391 6.300 6.310 6,017 -0.08(-1.25%)
Oct 10, 2006 6.400 6.640 6.260 6.390 24,070 +0.14(+2.24%)
Oct 09, 2006 6.110 6.250 6.110 6.250 10,735 +0.07(+1.13%)
Oct 06, 2006 6.070 6.220 5.950 6.180 13,933 +0.16(+2.66%)
Oct 05, 2006 5.800 6.090 5.770 6.020 44,731 +0.22(+3.79%)
Oct 04, 2006 5.650 5.850 5.650 5.800 27,399 +0.09(+1.58%)
Oct 03, 2006 5.650 5.740 5.650 5.710 8,174 +0.00(+0.00%)
Oct 02, 2006 5.720 5.780 5.650 5.710 12,186 +0.00(+0.00%)
Sep 29, 2006 5.740 5.740 5.700 5.710 18,020 -0.05(-0.87%)
Sep 28, 2006 5.770 5.829 5.750 5.760 1,750 -0.01(-0.17%)
Sep 27, 2006 5.700 5.860 5.600 5.770 9,628 -0.09(-1.54%)
Sep 26, 2006 5.720 5.900 5.720 5.860 5,804 +0.14(+2.45%)
Sep 25, 2006 5.720 5.800 5.710 5.720 10,939 -0.18(-3.05%)
Sep 22, 2006 6.000 6.000 5.880 5.900 3,984 -0.09(-1.50%)
Sep 21, 2006 5.950 6.010 5.740 5.990 8,716 +0.14(+2.39%)
Sep 20, 2006 6.000 6.000 5.700 5.850 23,281 -0.17(-2.82%)
Sep 19, 2006 6.210 6.220 5.850 6.020 23,500 +0.00(+0.00%)
Sep 18, 2006 6.150 6.260 6.020 6.020 49,917 -0.19(-3.06%)
Sep 15, 2006 6.230 6.430 6.190 6.210 19,926 -0.09(-1.43%)
Sep 14, 2006 6.250 6.420 6.250 6.300 28,062 -0.04(-0.63%)
Sep 13, 2006 6.380 6.430 6.300 6.340 15,055 -0.06(-0.94%)
Sep 12, 2006 6.360 6.530 6.360 6.400 46,578 -0.02(-0.31%)
Sep 11, 2006 6.300 6.490 6.300 6.420 17,562 -0.13(-1.98%)
Sep 08, 2006 6.610 6.689 6.200 6.550 21,489 -0.06(-0.91%)
Sep 07, 2006 6.550 6.700 6.530 6.610 8,700 +0.00(+0.00%)
Sep 06, 2006 6.510 6.820 6.420 6.610 10,406 -0.11(-1.64%)
Sep 05, 2006 6.500 6.800 6.200 6.720 74,497 +0.08(+1.20%)
Sep 01, 2006 6.700 6.710 6.600 6.640 9,498 -0.07(-1.04%)
Aug 31, 2006 6.840 6.840 6.700 6.710 25,084 -0.04(-0.59%)
Aug 30, 2006 6.460 6.790 6.326 6.750 39,640 +0.30(+4.65%)
Aug 29, 2006 6.320 6.500 6.180 6.450 41,896 +0.08(+1.25%)
Aug 28, 2006 6.350 6.710 6.350 6.370 37,316 -0.25(-3.78%)
Aug 25, 2006 6.620 6.740 6.520 6.620 19,386 +0.00(+0.00%)
Aug 24, 2006 6.500 6.620 6.410 6.620 13,499 +0.17(+2.64%)
Aug 23, 2006 6.460 6.620 6.430 6.450 6,907 -0.24(-3.59%)
Aug 22, 2006 6.520 6.760 6.210 6.690 36,154 +0.27(+4.21%)
Aug 21, 2006 6.700 6.730 6.310 6.420 33,487 -0.45(-6.58%)
Aug 18, 2006 7.000 7.000 6.660 6.872 22,042 +0.02(+0.33%)
Aug 17, 2006 7.150 7.150 6.800 6.850 7,462 -0.01(-0.15%)
Aug 16, 2006 6.610 7.150 6.200 6.860 43,109 +0.10(+1.48%)
Aug 15, 2006 7.290 7.290 6.670 6.760 112,839 -0.65(-8.77%)
Aug 14, 2006 7.250 7.480 7.000 7.410 24,417 +0.48(+6.93%)
Aug 11, 2006 7.200 7.390 6.790 6.930 54,554 -0.08(-1.14%)
Aug 10, 2006 7.050 7.210 7.000 7.010 14,170 +0.01(+0.14%)
Aug 09, 2006 7.220 7.220 6.860 7.000 38,000 -0.20(-2.78%)
Aug 08, 2006 7.150 7.390 7.000 7.200 38,646 +0.13(+1.84%)
Aug 07, 2006 7.340 7.830 7.010 7.070 79,598 -0.68(-8.77%)
Aug 04, 2006 8.000 8.000 7.550 7.750 20,164 +0.22(+2.92%)
Aug 03, 2006 7.700 7.930 7.350 7.530 41,715 -0.09(-1.18%)
Aug 02, 2006 7.760 7.860 7.600 7.620 14,768 -0.06(-0.78%)
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.