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

Willamette Valley (NQ: WVVI )

4.100 +0.040 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2020 6.800 6.880 6.800 6.846 1,900 +0.01(+0.22%)
Jan 30, 2020 6.831 6.831 6.831 6.831 487 -0.07(-1.05%)
Jan 29, 2020 6.830 6.914 6.820 6.904 1,851 +0.04(+0.53%)
Jan 28, 2020 6.854 6.885 6.810 6.867 4,421 +0.03(+0.40%)
Jan 27, 2020 6.900 6.930 6.820 6.840 3,449 +0.02(+0.24%)
Jan 24, 2020 6.750 6.920 6.750 6.824 5,400 -0.05(-0.74%)
Jan 23, 2020 6.860 6.920 6.817 6.875 1,473 +0.04(+0.55%)
Jan 22, 2020 6.793 6.855 6.720 6.837 2,519 -0.11(-1.62%)
Jan 21, 2020 6.940 6.950 6.940 6.950 4,086 -0.00(-0.04%)
Jan 17, 2020 6.917 6.980 6.917 6.953 2,900 -0.02(-0.24%)
Jan 16, 2020 6.944 6.970 6.944 6.970 2,971 -0.02(-0.29%)
Jan 15, 2020 6.950 6.990 6.900 6.990 3,277 +0.04(+0.51%)
Jan 14, 2020 6.990 6.990 6.950 6.955 2,162 -0.03(-0.36%)
Jan 13, 2020 6.910 6.980 6.910 6.980 1,456 -0.02(-0.28%)
Jan 10, 2020 6.982 7.000 6.981 7.000 1,700 +0.01(+0.19%)
Jan 09, 2020 6.965 6.986 6.965 6.986 382 -0.00(-0.04%)
Jan 08, 2020 6.950 7.000 6.950 6.989 3,723 +0.02(+0.23%)
Jan 07, 2020 7.000 7.000 6.950 6.973 12,345 -0.03(-0.39%)
Jan 06, 2020 6.960 7.000 6.949 7.000 6,505 +0.04(+0.57%)
Jan 03, 2020 6.990 7.000 6.950 6.960 4,300 -0.05(-0.69%)
Jan 02, 2020 7.008 7.008 7.008 7.008 333 +0.08(+1.13%)
Dec 31, 2019 6.960 7.000 6.926 6.930 21,800 -0.05(-0.78%)
Dec 30, 2019 7.000 7.030 6.950 6.984 5,098 -0.05(-0.66%)
Dec 27, 2019 6.975 7.050 6.975 7.031 1,700 +0.00(+0.02%)
Dec 26, 2019 6.910 7.030 6.893 7.030 4,782 +0.04(+0.57%)
Dec 24, 2019 7.040 7.040 6.990 6.990 800 +0.01(+0.17%)
Dec 23, 2019 6.809 7.022 6.809 6.978 2,670 -0.06(-0.81%)
Dec 20, 2019 6.893 7.035 6.893 7.035 2,600 +0.12(+1.66%)
Dec 19, 2019 6.910 6.920 6.850 6.920 2,428 -0.00(-0.00%)
Dec 18, 2019 6.910 6.995 6.910 6.920 1,974 -0.04(-0.57%)
Dec 17, 2019 6.950 7.000 6.945 6.960 1,801 -0.04(-0.57%)
Dec 16, 2019 6.968 7.030 6.901 7.000 14,366 +0.00(+0.00%)
Dec 13, 2019 6.980 7.020 6.980 7.000 9,600 +0.00(+0.00%)
Dec 12, 2019 6.951 7.035 6.915 7.000 17,681 -0.03(-0.42%)
Dec 11, 2019 6.953 7.030 6.953 7.030 7,253 +0.03(+0.43%)
Dec 10, 2019 6.930 7.000 6.930 7.000 1,480 +0.00(+0.00%)
Dec 09, 2019 7.000 7.000 6.940 7.000 15,883 +0.02(+0.29%)
Dec 06, 2019 7.000 7.000 6.968 6.980 1,400 +0.03(+0.42%)
Dec 05, 2019 6.960 7.040 6.950 6.950 4,453 +0.07(+1.02%)
Dec 04, 2019 7.040 7.050 6.860 6.880 21,100 -0.12(-1.71%)
Dec 03, 2019 7.020 7.020 7.000 7.000 1,358 -0.03(-0.39%)
Dec 02, 2019 7.050 7.050 6.990 7.027 2,770 -0.02(-0.32%)
Nov 29, 2019 7.030 7.050 7.030 7.050 900 +0.06(+0.91%)
Nov 27, 2019 7.000 7.020 6.860 6.987 16,200 -0.04(-0.58%)
Nov 26, 2019 7.000 7.028 7.000 7.028 1,028 -0.02(-0.32%)
Nov 25, 2019 7.000 7.050 6.829 7.050 10,081 +0.05(+0.71%)
Nov 22, 2019 7.020 7.104 7.000 7.000 1,600 -0.10(-1.41%)
Nov 21, 2019 7.054 7.100 7.019 7.100 1,440 +0.10(+1.43%)
Nov 20, 2019 7.050 7.100 7.000 7.000 7,624 -0.10(-1.41%)
Nov 19, 2019 7.100 7.100 7.090 7.100 1,375 +0.00(+0.00%)
Nov 18, 2019 6.910 7.100 6.910 7.100 11,308 +0.10(+1.39%)
Nov 15, 2019 7.010 7.027 7.002 7.002 2,100 -0.10(-1.37%)
Nov 14, 2019 6.978 7.100 6.974 7.100 3,945 +0.10(+1.43%)
Nov 13, 2019 7.053 7.053 6.945 7.000 9,649 -0.09(-1.27%)
Nov 12, 2019 7.010 7.090 6.921 7.090 6,629 +0.05(+0.78%)
Nov 11, 2019 6.936 7.035 6.917 7.035 3,064 +0.11(+1.59%)
Nov 08, 2019 6.870 6.980 6.870 6.925 2,700 +0.13(+1.84%)
Nov 07, 2019 6.940 7.049 6.700 6.800 23,679 -0.28(-3.95%)
Nov 06, 2019 6.960 7.080 6.900 7.080 7,030 +0.11(+1.58%)
Nov 05, 2019 6.930 7.000 6.861 6.970 9,220 -0.05(-0.71%)
Nov 04, 2019 6.940 7.020 6.852 7.020 4,956 +0.03(+0.43%)
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.