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 (%)
May 31, 2005 4.150 4.150 3.880 4.002 23,007 -0.03(-0.69%)
May 27, 2005 4.000 4.030 4.000 4.030 1,500 +0.02(+0.50%)
May 26, 2005 4.010 4.150 3.870 4.010 28,753 +0.08(+2.04%)
May 25, 2005 4.100 4.100 3.900 3.930 13,250 -0.02(-0.51%)
May 24, 2005 3.930 3.950 3.760 3.950 14,100 +0.08(+2.06%)
May 23, 2005 4.150 4.150 3.720 3.870 23,768 -0.08(-2.02%)
May 20, 2005 3.890 4.000 3.850 3.950 13,379 +0.09(+2.33%)
May 19, 2005 4.050 4.050 3.750 3.860 25,099 +0.01(+0.26%)
May 18, 2005 3.450 4.126 3.350 3.850 54,400 +0.30(+8.45%)
May 17, 2005 4.250 4.250 3.250 3.550 50,264 -0.37(-9.44%)
May 16, 2005 3.370 4.530 3.350 3.920 68,305 +0.64(+19.51%)
May 13, 2005 3.342 3.400 3.280 3.280 7,300 -0.06(-1.80%)
May 12, 2005 3.370 3.370 3.300 3.340 3,599 -0.00(-0.03%)
May 11, 2005 3.270 3.350 3.250 3.341 4,278 +0.07(+2.23%)
May 10, 2005 3.300 3.300 3.268 3.268 1,600 -0.03(-0.85%)
May 09, 2005 3.410 3.410 3.260 3.296 5,228 -0.11(-3.34%)
May 06, 2005 3.360 3.410 3.300 3.410 6,372 +0.05(+1.49%)
May 05, 2005 3.310 3.360 3.310 3.360 5,050 +0.04(+1.20%)
May 04, 2005 3.420 3.550 3.300 3.320 8,202 -0.05(-1.48%)
May 03, 2005 3.419 3.419 3.370 3.370 1,550 -0.05(-1.43%)
May 02, 2005 3.680 3.680 3.311 3.419 10,975 -0.01(-0.32%)
Apr 29, 2005 3.600 3.610 3.270 3.430 11,262 -0.01(-0.29%)
Apr 28, 2005 3.490 3.530 3.440 3.440 3,200 +0.11(+3.30%)
Apr 27, 2005 3.350 3.350 3.330 3.330 3,500 +0.04(+1.22%)
Apr 26, 2005 3.340 3.439 3.290 3.290 4,800 -0.20(-5.68%)
Apr 25, 2005 3.350 3.532 3.230 3.488 9,050 +0.19(+5.70%)
Apr 22, 2005 3.480 3.480 3.250 3.300 7,015 -0.16(-4.62%)
Apr 21, 2005 3.260 3.530 3.260 3.460 1,751 +0.03(+0.90%)
Apr 20, 2005 3.490 3.490 3.280 3.429 5,879 +0.06(+1.75%)
Apr 19, 2005 3.240 3.600 3.150 3.370 22,518 +0.26(+8.36%)
Apr 18, 2005 3.310 3.310 3.110 3.110 3,405 -0.24(-7.16%)
Apr 15, 2005 3.500 3.510 3.350 3.350 14,242 -0.02(-0.59%)
Apr 14, 2005 3.500 3.500 3.349 3.370 23,442 +0.02(+0.60%)
Apr 13, 2005 3.490 3.490 3.300 3.350 13,055 +0.05(+1.52%)
Apr 12, 2005 3.240 3.330 3.110 3.300 10,400 +0.05(+1.54%)
Apr 11, 2005 3.640 3.640 3.180 3.250 9,672 -0.03(-0.91%)
Apr 08, 2005 3.390 3.400 3.250 3.280 9,700 +0.01(+0.31%)
Apr 07, 2005 3.280 3.350 3.270 3.270 12,700 +0.04(+1.24%)
Apr 06, 2005 3.460 3.460 3.160 3.230 16,370 -0.17(-5.00%)
Apr 05, 2005 3.400 3.560 3.350 3.400 11,418 -0.09(-2.58%)
Apr 04, 2005 3.450 3.500 3.250 3.490 7,400 +0.19(+5.76%)
Apr 01, 2005 3.130 3.300 3.130 3.300 5,700 +0.16(+5.13%)
Mar 31, 2005 3.070 3.139 3.020 3.139 1,100 -0.06(-1.91%)
Mar 30, 2005 3.120 3.270 3.120 3.200 7,900 -0.06(-1.84%)
Mar 29, 2005 3.450 3.450 3.260 3.260 17,700 +0.08(+2.64%)
Mar 28, 2005 3.210 3.230 3.176 3.176 1,394 -0.02(-0.75%)
Mar 24, 2005 3.290 3.290 3.160 3.200 3,600 -0.08(-2.44%)
Mar 23, 2005 3.160 3.350 3.160 3.280 6,100 +0.13(+4.13%)
Mar 22, 2005 3.000 3.179 3.000 3.150 8,400 +0.03(+0.96%)
Mar 21, 2005 3.150 3.160 3.111 3.120 36,600 +0.01(+0.32%)
Mar 18, 2005 3.160 3.180 3.060 3.110 9,000 -0.01(-0.32%)
Mar 17, 2005 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Mar 16, 2005 3.190 3.190 3.050 3.120 2,400 -0.02(-0.79%)
Mar 15, 2005 3.130 3.161 3.120 3.145 6,100 +0.02(+0.80%)
Mar 14, 2005 3.080 3.120 3.080 3.120 600 +0.02(+0.65%)
Mar 11, 2005 3.100 3.100 3.100 3.100 5,300 -0.02(-0.64%)
Mar 10, 2005 3.140 3.140 3.120 3.120 2,700 +0.00(+0.00%)
Mar 09, 2005 3.200 3.200 3.080 3.120 8,550 +0.03(+0.97%)
Mar 08, 2005 3.100 3.100 3.090 3.090 1,300 -0.01(-0.32%)
Mar 07, 2005 3.280 3.280 3.100 3.100 4,900 -0.08(-2.52%)
Mar 04, 2005 3.100 3.280 3.082 3.180 11,818 +0.08(+2.58%)
Mar 03, 2005 3.182 3.200 3.100 3.100 2,650 -0.05(-1.59%)
Mar 02, 2005 3.150 3.150 3.149 3.150 1,418 +0.00(+0.00%)
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.