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

Willamette Valley (NQ: WVVI )

4.580 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 18, 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 (%)
Jun 30, 2006 9.250 9.250 8.700 8.750 37,122 -0.09(-1.02%)
Jun 29, 2006 8.670 8.890 8.670 8.840 34,900 +0.28(+3.27%)
Jun 28, 2006 8.400 8.940 8.360 8.560 35,759 +0.13(+1.54%)
Jun 27, 2006 9.000 9.770 8.300 8.430 210,393 -0.74(-8.07%)
Jun 26, 2006 8.250 9.500 8.210 9.170 124,300 +0.97(+11.83%)
Jun 23, 2006 7.970 8.200 7.920 8.200 28,746 +0.24(+3.02%)
Jun 22, 2006 7.820 8.190 7.700 7.960 43,265 +0.21(+2.71%)
Jun 21, 2006 7.750 7.960 7.630 7.750 21,577 -0.13(-1.65%)
Jun 20, 2006 7.960 7.960 7.530 7.880 29,160 -0.02(-0.25%)
Jun 19, 2006 7.000 8.210 7.000 7.900 36,280 +0.59(+8.07%)
Jun 16, 2006 7.300 7.400 7.190 7.310 10,478 +0.12(+1.67%)
Jun 15, 2006 7.240 7.240 7.100 7.190 6,825 +0.19(+2.71%)
Jun 14, 2006 6.500 7.010 6.500 7.000 27,430 +0.00(+0.00%)
Jun 13, 2006 7.250 7.260 6.700 7.000 55,810 -0.16(-2.23%)
Jun 12, 2006 6.980 7.380 6.800 7.160 31,981 +0.02(+0.28%)
Jun 09, 2006 7.260 7.260 6.890 7.140 9,866 +0.04(+0.56%)
Jun 08, 2006 7.430 7.430 6.790 7.100 25,742 +0.05(+0.71%)
Jun 07, 2006 7.600 7.600 6.900 7.050 69,545 -0.67(-8.68%)
Jun 06, 2006 7.950 8.230 7.570 7.720 71,799 -0.33(-4.10%)
Jun 05, 2006 7.250 8.250 7.190 8.050 96,523 +1.15(+16.67%)
Jun 02, 2006 6.760 6.900 6.760 6.900 8,529 +0.13(+1.92%)
Jun 01, 2006 6.720 6.826 6.720 6.770 4,388 -0.01(-0.15%)
May 31, 2006 6.815 6.815 6.700 6.780 7,363 -0.06(-0.88%)
May 30, 2006 7.110 7.110 6.654 6.840 6,986 -0.12(-1.72%)
May 26, 2006 6.820 6.990 6.820 6.960 4,466 +0.14(+2.08%)
May 25, 2006 6.850 6.850 6.770 6.818 3,335 +0.15(+2.22%)
May 24, 2006 6.790 6.790 6.360 6.670 6,750 -0.11(-1.62%)
May 23, 2006 6.660 6.820 6.650 6.780 10,354 +0.02(+0.29%)
May 22, 2006 7.320 7.320 6.380 6.760 19,902 -0.56(-7.65%)
May 19, 2006 7.400 7.460 7.310 7.320 3,556 -0.11(-1.48%)
May 18, 2006 7.510 7.510 7.370 7.430 6,455 +0.05(+0.68%)
May 17, 2006 7.300 7.650 7.020 7.380 32,602 -0.28(-3.66%)
May 16, 2006 7.750 8.280 7.360 7.660 42,203 +0.40(+5.51%)
May 15, 2006 7.100 7.390 7.030 7.260 4,050 +0.04(+0.55%)
May 12, 2006 7.500 7.500 7.150 7.220 2,713 -0.08(-1.10%)
May 11, 2006 7.500 7.500 7.150 7.300 1,645 -0.01(-0.14%)
May 10, 2006 7.030 7.370 7.030 7.310 13,553 +0.28(+3.98%)
May 09, 2006 7.220 7.300 7.030 7.030 5,055 +0.00(+0.00%)
May 08, 2006 7.400 7.500 7.030 7.030 28,805 -0.01(-0.13%)
May 05, 2006 7.000 7.050 6.760 7.039 6,161 +0.03(+0.42%)
May 04, 2006 7.200 7.250 7.010 7.010 12,360 -0.25(-3.44%)
May 03, 2006 7.500 7.500 6.620 7.260 27,910 -0.15(-2.02%)
May 02, 2006 7.150 7.410 6.760 7.410 20,603 +0.30(+4.22%)
May 01, 2006 6.650 7.280 6.510 7.110 48,316 +0.60(+9.22%)
Apr 28, 2006 6.230 6.690 6.230 6.510 11,200 +0.15(+2.36%)
Apr 27, 2006 6.700 6.700 6.280 6.360 15,515 -0.29(-4.36%)
Apr 26, 2006 6.400 6.680 6.400 6.650 5,716 +0.17(+2.62%)
Apr 25, 2006 6.400 6.480 6.400 6.480 4,800 +0.18(+2.86%)
Apr 24, 2006 6.120 6.480 6.120 6.300 7,360 +0.19(+3.11%)
Apr 21, 2006 5.990 6.140 5.910 6.110 9,868 +0.21(+3.56%)
Apr 20, 2006 6.000 6.150 5.900 5.900 5,000 -0.08(-1.34%)
Apr 19, 2006 6.250 6.250 5.910 5.980 3,204 -0.05(-0.83%)
Apr 18, 2006 6.640 6.640 5.850 6.030 8,695 +0.10(+1.69%)
Apr 17, 2006 5.850 6.040 5.850 5.930 20,496 -0.09(-1.50%)
Apr 13, 2006 5.800 6.650 5.800 6.020 13,702 -0.14(-2.27%)
Apr 12, 2006 5.950 6.300 5.790 6.160 25,179 +0.21(+3.53%)
Apr 11, 2006 6.300 6.301 5.791 5.950 24,161 -0.43(-6.74%)
Apr 10, 2006 6.470 6.500 6.260 6.380 8,123 -0.19(-2.89%)
Apr 07, 2006 6.720 6.720 6.570 6.570 3,662 -0.13(-1.94%)
Apr 06, 2006 6.720 6.720 6.450 6.700 4,734 +0.03(+0.45%)
Apr 05, 2006 6.330 6.720 6.300 6.670 4,665 +0.17(+2.62%)
Apr 04, 2006 6.340 6.500 6.260 6.500 19,670 +0.05(+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.