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

Willamette Valley (NQ: WVVI )

4.430 -0.020 (-0.45%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 6.030 6.154 6.000 6.000 2,321 -0.15(-2.39%)
Jul 28, 2023 6.400 6.400 6.060 6.147 8,193 -0.10(-1.65%)
Jul 27, 2023 6.330 6.345 6.160 6.250 1,368 -0.07(-1.12%)
Jul 26, 2023 6.182 6.490 6.150 6.321 16,053 +0.17(+2.78%)
Jul 25, 2023 6.590 6.590 5.970 6.150 9,470 +0.00(+0.00%)
Jul 24, 2023 6.030 6.470 5.917 6.150 7,113 +0.23(+3.89%)
Jul 21, 2023 5.800 6.000 5.800 5.920 2,623 +0.02(+0.34%)
Jul 20, 2023 5.797 5.900 5.797 5.900 4,106 +0.10(+1.72%)
Jul 19, 2023 5.700 5.800 5.700 5.800 745 +0.01(+0.17%)
Jul 18, 2023 5.770 5.790 5.715 5.790 1,211 +0.09(+1.58%)
Jul 17, 2023 5.770 5.772 5.700 5.700 2,261 +0.02(+0.35%)
Jul 14, 2023 5.700 5.740 5.680 5.680 2,243 +0.02(+0.35%)
Jul 13, 2023 5.680 5.730 5.650 5.660 919 -0.07(-1.22%)
Jul 12, 2023 5.680 5.730 5.680 5.730 828 +0.04(+0.72%)
Jul 11, 2023 5.732 5.732 5.660 5.689 4,805 -0.00(-0.01%)
Jul 10, 2023 5.760 5.760 5.690 5.690 2,190 +0.04(+0.68%)
Jul 07, 2023 5.700 5.740 5.652 5.652 963 -0.09(-1.54%)
Jul 06, 2023 5.740 5.740 5.700 5.740 2,232 +0.00(+0.09%)
Jul 05, 2023 5.720 5.772 5.658 5.735 1,742 +0.08(+1.50%)
Jul 03, 2023 5.660 5.660 5.650 5.650 777 -0.05(-0.88%)
Jun 30, 2023 5.750 5.800 5.660 5.700 11,601 -0.04(-0.78%)
Jun 29, 2023 5.680 5.745 5.680 5.745 684 +0.04(+0.79%)
Jun 28, 2023 5.650 5.761 5.650 5.700 1,198 -0.02(-0.31%)
Jun 27, 2023 5.655 5.718 5.646 5.718 1,339 -0.02(-0.28%)
Jun 26, 2023 5.740 5.750 5.590 5.734 2,574 -0.02(-0.28%)
Jun 23, 2023 5.790 5.800 5.725 5.750 26,367 -0.02(-0.39%)
Jun 22, 2023 5.760 5.772 5.760 5.772 1,001 -0.03(-0.47%)
Jun 21, 2023 5.830 5.850 5.800 5.800 985 +0.00(+0.00%)
Jun 20, 2023 5.872 5.872 5.800 5.800 13,218 -0.09(-1.53%)
Jun 16, 2023 5.900 5.900 5.840 5.890 6,444 +0.05(+0.86%)
Jun 15, 2023 5.850 5.855 5.840 5.840 895 +0.01(+0.17%)
Jun 14, 2023 5.832 5.900 5.810 5.830 3,703 +0.00(+0.00%)
Jun 13, 2023 5.830 5.890 5.830 5.830 690 -0.04(-0.68%)
Jun 12, 2023 5.860 5.890 5.860 5.870 1,046 +0.04(+0.69%)
Jun 09, 2023 5.830 5.830 5.830 5.830 813 +0.00(+0.09%)
Jun 08, 2023 5.850 5.850 5.801 5.825 1,436 -0.00(-0.09%)
Jun 07, 2023 5.820 5.869 5.820 5.830 1,335 +0.03(+0.52%)
Jun 06, 2023 5.930 5.928 5.800 5.800 2,245 -0.02(-0.34%)
Jun 05, 2023 5.851 5.905 5.820 5.820 2,776 -0.11(-1.81%)
Jun 02, 2023 5.915 5.935 5.830 5.927 12,858 +0.08(+1.32%)
Jun 01, 2023 5.930 5.930 5.850 5.850 2,166 -0.14(-2.34%)
May 31, 2023 5.910 6.000 5.910 5.990 2,376 -0.01(-0.17%)
May 30, 2023 5.900 6.080 5.900 6.000 6,752 +0.00(+0.00%)
May 26, 2023 5.880 6.000 5.880 6.000 1,359 +0.09(+1.52%)
May 25, 2023 5.990 5.990 5.850 5.910 2,556 -0.05(-0.83%)
May 24, 2023 5.960 5.960 5.920 5.960 6,324 -0.03(-0.51%)
May 23, 2023 6.007 6.007 5.920 5.990 946 +0.08(+1.35%)
May 22, 2023 5.940 6.077 5.870 5.910 3,043 +0.04(+0.68%)
May 19, 2023 5.900 5.990 5.810 5.870 2,854 -0.04(-0.68%)
May 18, 2023 6.100 6.100 5.910 5.910 758 -0.04(-0.67%)
May 17, 2023 5.980 6.000 5.910 5.950 9,021 +0.04(+0.68%)
May 16, 2023 5.955 5.990 5.910 5.910 2,760 -0.04(-0.67%)
May 15, 2023 5.990 6.140 5.910 5.950 2,243 +0.01(+0.17%)
May 12, 2023 5.830 5.940 5.830 5.940 1,034 +0.10(+1.71%)
May 11, 2023 5.860 5.969 5.810 5.840 7,668 -0.01(-0.17%)
May 10, 2023 5.840 5.930 5.810 5.850 12,941 -0.18(-2.99%)
May 09, 2023 6.040 6.040 5.980 6.030 713 +0.12(+2.03%)
May 08, 2023 6.040 6.040 5.910 5.910 9,836 -0.10(-1.66%)
May 05, 2023 6.060 6.060 5.955 6.010 3,987 +0.01(+0.17%)
May 04, 2023 6.010 6.010 5.900 6.000 5,767 -0.00(-0.00%)
May 03, 2023 6.090 6.090 6.000 6.000 12,061 -0.04(-0.66%)
May 02, 2023 6.040 6.080 6.040 6.040 1,123 -0.01(-0.16%)
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.