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

Willamette Valley (NQ: WVVI )

4.184 +0.004 (+0.10%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 9, 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 (%)
Sep 30, 2008 4.690 4.750 4.320 4.750 867 -0.18(-3.62%)
Sep 29, 2008 5.000 5.000 4.300 4.928 1,700 +0.25(+5.31%)
Sep 26, 2008 4.600 4.781 4.600 4.680 1,600 -0.27(-5.46%)
Sep 25, 2008 4.660 4.950 4.325 4.950 10,290 +0.17(+3.56%)
Sep 24, 2008 4.780 4.780 4.780 4.780 200 +0.02(+0.45%)
Sep 23, 2008 4.590 4.759 4.590 4.759 6,907 +0.15(+3.22%)
Sep 22, 2008 4.670 4.670 4.610 4.610 1,184 -0.18(-3.76%)
Sep 19, 2008 4.690 4.790 4.690 4.790 398 +0.12(+2.67%)
Sep 18, 2008 4.490 4.665 4.390 4.665 3,282 +0.01(+0.12%)
Sep 17, 2008 4.271 4.670 4.271 4.660 5,450 +0.06(+1.30%)
Sep 16, 2008 4.300 4.600 4.241 4.600 3,313 -0.07(-1.50%)
Sep 15, 2008 4.600 4.970 4.000 4.670 25,386 -0.08(-1.68%)
Sep 12, 2008 4.750 4.750 4.750 4.750 1,000 -0.05(-1.04%)
Sep 11, 2008 4.600 4.971 4.600 4.800 8,116 +0.13(+2.78%)
Sep 10, 2008 4.780 4.780 4.670 4.670 2,481 -0.22(-4.50%)
Sep 09, 2008 4.800 4.938 4.700 4.890 7,147 +0.00(+0.09%)
Sep 08, 2008 4.886 4.886 4.886 4.886 100 -0.04(-0.90%)
Sep 05, 2008 4.830 4.930 4.830 4.930 600 +0.02(+0.47%)
Sep 04, 2008 4.900 5.000 4.900 4.907 1,400 -0.03(-0.67%)
Sep 03, 2008 4.940 4.940 4.940 4.940 300 +0.04(+0.81%)
Sep 02, 2008 4.850 4.900 4.850 4.900 933 +0.05(+1.03%)
Aug 29, 2008 4.850 4.850 4.850 4.850 400 -0.04(-0.81%)
Aug 28, 2008 4.800 4.889 4.580 4.889 5,199 -0.02(-0.42%)
Aug 27, 2008 4.910 4.910 4.910 4.910 100 -0.04(-0.79%)
Aug 26, 2008 4.940 4.949 4.860 4.949 5,456 +0.09(+1.83%)
Aug 25, 2008 4.850 4.952 4.850 4.860 7,880 +0.08(+1.67%)
Aug 22, 2008 4.780 4.780 4.780 4.780 323 -0.07(-1.45%)
Aug 21, 2008 4.920 4.920 4.850 4.850 1,500 +0.05(+1.04%)
Aug 20, 2008 4.730 4.882 4.730 4.800 2,318 +0.04(+0.86%)
Aug 19, 2008 4.880 4.880 4.759 4.759 600 +0.01(+0.19%)
Aug 18, 2008 4.800 4.800 4.750 4.750 1,100 +0.00(+0.00%)
Aug 15, 2008 4.970 5.000 4.750 4.750 2,250 -0.11(-2.26%)
Aug 14, 2008 5.010 5.540 4.795 4.860 33,521 -0.14(-2.80%)
Aug 13, 2008 5.000 5.000 5.000 5.000 100 -0.09(-1.77%)
Aug 12, 2008 5.000 5.090 5.000 5.090 3,340 +0.08(+1.55%)
Aug 11, 2008 5.012 5.012 5.012 5.012 950 -0.01(-0.16%)
Aug 08, 2008 5.020 5.100 5.020 5.020 3,000 +0.00(+0.00%)
Aug 07, 2008 5.020 5.020 5.000 5.020 1,150 +0.00(+0.06%)
Aug 06, 2008 5.017 5.017 5.017 5.017 55,400 -0.03(-0.65%)
Aug 05, 2008 5.120 5.120 5.050 5.050 700 +0.05(+1.00%)
Aug 04, 2008 5.000 5.000 5.000 5.000 1,300 -0.07(-1.38%)
Aug 01, 2008 5.020 5.070 5.000 5.070 1,728 +0.02(+0.40%)
Jul 31, 2008 5.050 5.050 5.050 5.050 500 +0.03(+0.60%)
Jul 30, 2008 5.020 5.030 5.020 5.020 1,000 +0.00(+0.00%)
Jul 29, 2008 5.020 5.070 5.020 5.020 2,200 +0.00(+0.00%)
Jul 28, 2008 5.020 5.020 5.020 5.020 100 -0.10(-1.95%)
Jul 25, 2008 5.120 5.130 5.020 5.120 2,638 +0.07(+1.38%)
Jul 24, 2008 5.050 5.050 5.050 5.050 800 -0.02(-0.39%)
Jul 23, 2008 5.070 5.070 5.070 5.070 200 +0.06(+1.20%)
Jul 22, 2008 4.910 5.010 4.910 5.010 970 +0.01(+0.20%)
Jul 21, 2008 5.000 5.000 5.000 5.000 400 +0.00(+0.00%)
Jul 18, 2008 5.070 5.070 4.990 5.000 900 -0.07(-1.38%)
Jul 17, 2008 4.970 5.070 4.650 5.070 9,266 +0.02(+0.40%)
Jul 16, 2008 5.000 5.090 4.950 5.050 1,305 +0.05(+1.00%)
Jul 15, 2008 5.000 5.000 4.950 5.000 3,780 -0.02(-0.32%)
Jul 14, 2008 5.000 5.130 5.000 5.016 4,845 -0.03(-0.68%)
Jul 11, 2008 5.130 5.130 5.000 5.050 4,345 +0.00(+0.00%)
Jul 10, 2008 5.140 5.140 5.000 5.050 2,062 +0.00(+0.00%)
Jul 09, 2008 4.974 5.100 4.974 5.050 2,900 +0.08(+1.57%)
Jul 08, 2008 4.610 4.972 4.610 4.972 8,535 +0.50(+11.23%)
Jul 07, 2008 5.150 5.150 4.450 4.470 16,353 -0.67(-13.04%)
Jul 04, 2008 5.020 5.140 5.020 5.140 800 +0.00(+0.00%)
Jul 03, 2008 5.020 5.140 5.020 5.140 800 +0.05(+0.98%)
Jul 02, 2008 5.150 5.150 5.050 5.090 5,100 -0.01(-0.20%)
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.