Skip to main content

Willamette Valley (NQ: WVVI )

5.240 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 6.250 6.250 6.150 6.150 1,112 -0.16(-2.54%)
Jan 31, 2023 6.250 6.310 6.120 6.310 3,021 +0.08(+1.28%)
Jan 30, 2023 6.260 6.260 6.120 6.230 936 -0.00(-0.06%)
Jan 27, 2023 6.230 6.234 6.227 6.234 604 +0.03(+0.54%)
Jan 26, 2023 6.200 6.260 6.181 6.200 2,581 -0.07(-1.12%)
Jan 25, 2023 6.250 6.270 6.170 6.270 970 +0.01(+0.16%)
Jan 24, 2023 6.210 6.390 6.210 6.260 7,164 +0.03(+0.48%)
Jan 23, 2023 6.010 6.250 6.010 6.230 12,929 +0.24(+4.01%)
Jan 20, 2023 5.966 6.000 5.925 5.990 6,688 +0.05(+0.90%)
Jan 19, 2023 6.000 6.000 5.936 5.936 8,694 -0.08(-1.39%)
Jan 18, 2023 6.080 6.100 5.950 6.020 9,379 -0.06(-0.99%)
Jan 17, 2023 6.100 6.100 6.010 6.080 2,859 +0.06(+0.96%)
Jan 13, 2023 6.080 6.082 6.022 6.022 1,311 -0.04(-0.63%)
Jan 12, 2023 6.080 6.080 6.010 6.060 686 +0.04(+0.66%)
Jan 11, 2023 5.980 6.051 5.980 6.020 1,323 -0.05(-0.86%)
Jan 10, 2023 5.900 6.072 5.900 6.072 2,046 +0.08(+1.37%)
Jan 09, 2023 5.980 5.990 5.970 5.990 1,146 +0.07(+1.18%)
Jan 06, 2023 5.910 6.010 5.910 5.920 2,381 -0.09(-1.50%)
Jan 05, 2023 6.000 6.040 5.950 6.010 6,318 -0.07(-1.15%)
Jan 04, 2023 5.990 6.080 5.980 6.080 2,612 +0.11(+1.93%)
Jan 03, 2023 6.080 6.080 5.965 5.965 1,141 -0.00(-0.04%)
Dec 30, 2022 6.050 6.070 5.967 5.967 8,889 -0.11(-1.86%)
Dec 29, 2022 6.090 6.100 6.030 6.080 2,595 +0.04(+0.66%)
Dec 28, 2022 6.060 6.060 6.010 6.040 1,626 +0.03(+0.50%)
Dec 27, 2022 6.010 6.045 6.010 6.010 2,355 -0.04(-0.66%)
Dec 23, 2022 6.010 6.065 6.010 6.050 2,246 -0.06(-0.98%)
Dec 22, 2022 6.040 6.115 6.040 6.110 1,495 +0.07(+1.16%)
Dec 21, 2022 6.070 6.100 6.040 6.040 2,209 +0.01(+0.17%)
Dec 20, 2022 6.090 6.100 6.020 6.030 3,089 -0.01(-0.24%)
Dec 19, 2022 6.020 6.080 6.020 6.045 1,047 -0.06(-0.90%)
Dec 16, 2022 6.030 6.100 6.000 6.100 3,879 +0.05(+0.83%)
Dec 15, 2022 6.020 6.055 6.020 6.050 810 -0.01(-0.17%)
Dec 14, 2022 6.040 6.100 6.040 6.060 1,076 -0.01(-0.13%)
Dec 13, 2022 6.050 6.080 6.030 6.068 3,124 +0.01(+0.18%)
Dec 12, 2022 6.030 6.100 6.020 6.057 2,600 -0.01(-0.25%)
Dec 09, 2022 6.040 6.072 6.040 6.072 3,035 +0.02(+0.36%)
Dec 08, 2022 6.025 6.070 6.025 6.050 2,590 +0.02(+0.29%)
Dec 07, 2022 6.070 6.090 6.033 6.033 1,524 -0.05(-0.78%)
Dec 06, 2022 6.098 6.098 6.080 6.080 680 -0.00(-0.02%)
Dec 05, 2022 6.090 6.085 6.076 6.081 1,385 +0.00(+0.02%)
Dec 02, 2022 6.090 6.090 6.080 6.080 1,447 -0.03(-0.44%)
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.