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

Willamette Valley (NQ: WVVI )

4.370 +0.220 (+5.30%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 13, 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 (%)
Jun 30, 2010 3.450 3.700 3.400 3.500 9,941 +0.00(+0.00%)
Jun 29, 2010 3.300 3.500 3.300 3.500 3,644 +0.09(+2.64%)
Jun 25, 2010 3.650 3.650 3.410 3.410 900 -0.19(-5.28%)
Jun 24, 2010 3.430 3.650 3.381 3.600 3,438 +0.23(+6.82%)
Jun 23, 2010 3.550 3.640 3.370 3.370 13,415 -0.04(-1.22%)
Jun 22, 2010 3.550 3.620 3.412 3.412 1,303 -0.14(-3.90%)
Jun 21, 2010 3.510 3.650 3.440 3.550 10,140 -0.05(-1.39%)
Jun 18, 2010 3.600 3.600 3.600 3.600 221 +0.00(+0.00%)
Jun 17, 2010 3.470 3.600 3.470 3.600 1,277 +0.09(+2.56%)
Jun 16, 2010 3.500 3.600 3.380 3.510 14,794 -0.06(-1.68%)
Jun 15, 2010 3.590 3.600 3.429 3.570 1,633 -0.02(-0.56%)
Jun 14, 2010 3.550 3.590 3.350 3.590 1,519 +0.09(+2.57%)
Jun 11, 2010 3.590 3.600 3.270 3.500 9,736 +0.00(+0.00%)
Jun 10, 2010 3.500 3.500 3.360 3.500 1,703 -0.01(-0.37%)
Jun 09, 2010 3.550 3.600 3.513 3.513 4,083 -0.06(-1.60%)
Jun 08, 2010 3.470 3.600 3.410 3.570 6,285 +0.27(+8.18%)
Jun 07, 2010 3.400 3.500 3.250 3.300 6,106 -0.10(-2.94%)
Jun 04, 2010 3.400 3.470 3.400 3.400 550 -0.05(-1.45%)
Jun 02, 2010 3.310 3.450 3.450 3.450 900 +0.10(+2.99%)
Jun 01, 2010 3.370 3.420 3.200 3.350 7,321 -0.07(-2.05%)
May 28, 2010 3.500 3.420 3.420 3.420 0 -0.08(-2.29%)
May 26, 2010 3.410 3.500 3.500 3.500 4,900 +0.00(+0.00%)
May 25, 2010 3.340 3.500 3.320 3.500 7,713 -0.03(-0.85%)
May 24, 2010 3.250 3.530 3.210 3.530 4,646 +0.03(+0.86%)
May 21, 2010 3.440 3.550 3.211 3.500 5,607 +0.00(+0.00%)
May 20, 2010 3.500 3.510 3.420 3.500 13,200 +0.05(+1.45%)
May 19, 2010 3.490 3.490 3.450 3.450 400 -0.03(-0.86%)
May 18, 2010 3.480 3.500 3.480 3.480 1,387 +0.00(+0.00%)
May 17, 2010 3.510 3.550 3.480 3.480 3,793 -0.13(-3.60%)
May 14, 2010 3.510 3.640 3.510 3.610 750 +0.10(+2.85%)
May 13, 2010 3.640 3.640 3.510 3.510 400 -0.13(-3.57%)
May 12, 2010 3.500 3.640 3.500 3.640 2,929 +0.09(+2.54%)
May 11, 2010 3.507 3.610 3.480 3.550 5,440 +0.05(+1.43%)
May 10, 2010 3.510 3.610 3.500 3.500 1,460 -0.09(-2.51%)
May 07, 2010 3.500 3.590 3.480 3.590 8,757 -0.03(-0.83%)
May 06, 2010 3.510 3.620 3.500 3.620 3,128 +0.08(+2.26%)
May 05, 2010 3.510 3.540 3.510 3.540 1,179 -0.01(-0.28%)
May 04, 2010 3.540 3.550 3.540 3.550 815 +0.01(+0.28%)
May 03, 2010 3.630 3.630 3.540 3.540 2,445 -0.09(-2.48%)
Apr 30, 2010 3.510 3.630 3.500 3.630 1,409 +0.00(+0.00%)
Apr 29, 2010 3.600 3.630 3.600 3.630 442 +0.03(+0.83%)
Apr 28, 2010 3.510 3.630 3.500 3.600 2,852 -0.03(-0.83%)
Apr 27, 2010 3.470 3.630 3.400 3.630 2,282 +0.03(+0.83%)
Apr 26, 2010 3.500 3.600 3.500 3.600 450 +0.05(+1.41%)
Apr 23, 2010 3.570 3.570 3.550 3.550 211 +0.13(+3.80%)
Apr 22, 2010 3.400 3.540 3.400 3.420 3,453 -0.04(-1.01%)
Apr 21, 2010 3.420 3.455 3.410 3.455 1,400 -0.03(-1.00%)
Apr 20, 2010 3.470 3.495 3.440 3.490 3,479 +0.08(+2.34%)
Apr 19, 2010 3.450 3.590 3.400 3.410 22,422 -0.04(-1.16%)
Apr 16, 2010 3.410 3.621 3.410 3.450 5,642 -0.02(-0.58%)
Apr 15, 2010 3.500 3.608 3.360 3.470 1,550 -0.03(-0.86%)
Apr 14, 2010 3.520 3.570 3.355 3.500 2,737 -0.03(-0.85%)
Apr 13, 2010 3.520 3.640 3.520 3.530 4,800 -0.03(-0.97%)
Apr 12, 2010 3.630 3.630 3.543 3.564 1,400 +0.03(+0.98%)
Apr 09, 2010 3.408 3.610 3.400 3.530 1,732 +0.09(+2.62%)
Apr 08, 2010 3.520 3.596 3.370 3.440 23,169 -0.09(-2.55%)
Apr 07, 2010 3.610 3.610 3.530 3.530 2,079 +0.00(+0.00%)
Apr 06, 2010 3.540 3.540 3.530 3.530 2,709 +0.01(+0.28%)
Apr 05, 2010 3.530 3.640 3.520 3.520 16,398 -0.03(-0.85%)
Apr 01, 2010 3.680 3.550 3.550 3.550 19,200 +0.01(+0.28%)
Mar 31, 2010 3.540 3.690 3.540 3.540 1,317 +0.01(+0.28%)
Mar 30, 2010 3.560 3.560 3.530 3.530 2,524 -0.01(-0.29%)
Mar 29, 2010 3.550 3.550 3.540 3.540 374 -0.07(-1.93%)
Mar 26, 2010 3.540 3.610 3.540 3.610 420 +0.02(+0.51%)
Mar 25, 2010 3.600 3.600 3.560 3.591 3,034 +0.04(+1.17%)
Mar 24, 2010 3.600 3.600 3.540 3.550 8,652 -0.01(-0.28%)
Mar 23, 2010 3.550 3.560 3.550 3.560 2,000 +0.02(+0.56%)
Mar 22, 2010 3.530 3.670 3.530 3.540 6,117 -0.15(-4.07%)
Mar 19, 2010 3.550 3.690 3.522 3.690 1,535 +0.17(+4.83%)
Mar 18, 2010 3.510 3.550 3.510 3.520 2,580 -0.08(-2.22%)
Mar 17, 2010 3.600 3.600 3.520 3.600 2,994 -0.06(-1.64%)
Mar 16, 2010 3.520 3.690 3.520 3.660 1,123 +0.13(+3.68%)
Mar 15, 2010 3.640 3.640 3.510 3.530 1,225 -0.16(-4.34%)
Mar 12, 2010 3.510 3.690 3.500 3.690 2,740 +0.04(+1.10%)
Mar 11, 2010 3.510 3.650 3.510 3.650 3,000 +0.11(+3.11%)
Mar 10, 2010 3.530 3.550 3.530 3.540 2,500 -0.16(-4.32%)
Mar 09, 2010 3.700 3.700 3.700 3.700 475 -0.08(-2.12%)
Mar 08, 2010 3.780 3.780 3.780 3.780 463 -0.01(-0.26%)
Mar 05, 2010 3.790 3.790 3.790 3.790 200 +0.39(+11.43%)
Mar 04, 2010 3.840 3.840 3.401 3.401 1,662 -0.35(-9.31%)
Mar 03, 2010 3.600 3.750 3.550 3.750 2,647 +0.15(+4.17%)
Mar 02, 2010 3.600 3.600 3.450 3.600 1,161 +0.10(+2.85%)
Mar 01, 2010 3.490 3.500 3.490 3.500 500 +0.00(+0.00%)
Feb 25, 2010 3.610 3.500 3.500 3.500 700 -0.15(-4.11%)
Feb 24, 2010 3.410 3.700 3.410 3.650 2,763 +0.07(+1.92%)
Feb 23, 2010 3.590 3.595 3.420 3.581 2,877 +0.17(+5.02%)
Feb 22, 2010 3.400 3.700 3.400 3.410 1,433 -0.03(-0.87%)
Feb 19, 2010 3.400 3.490 3.400 3.440 1,400 -0.05(-1.49%)
Feb 18, 2010 3.410 3.700 3.410 3.492 1,529 +0.04(+1.21%)
Feb 17, 2010 3.480 3.500 3.450 3.450 1,102 -0.04(-1.14%)
Feb 16, 2010 3.495 3.495 3.410 3.490 834 +0.09(+2.64%)
Feb 12, 2010 3.400 3.400 3.400 3.400 200 -0.25(-6.85%)
Feb 11, 2010 3.650 3.650 3.650 3.650 275 +0.15(+4.28%)
Feb 10, 2010 3.550 3.550 3.500 3.500 2,090 +0.00(+0.00%)
Feb 09, 2010 3.500 3.510 3.500 3.500 2,210 +0.05(+1.45%)
Feb 08, 2010 3.505 3.520 3.450 3.450 4,823 -0.20(-5.48%)
Feb 05, 2010 3.450 3.660 3.450 3.650 2,772 -0.02(-0.54%)
Feb 04, 2010 3.470 3.670 3.470 3.670 600 +0.00(+0.00%)
Feb 03, 2010 3.680 3.690 3.650 3.670 990 +0.22(+6.38%)
Feb 02, 2010 3.580 3.580 3.450 3.450 3,000 -0.17(-4.70%)
Feb 01, 2010 3.500 3.630 3.500 3.620 1,411 -0.08(-2.16%)
Jan 29, 2010 3.500 3.700 3.500 3.700 1,040 +0.10(+2.77%)
Jan 28, 2010 3.500 3.600 3.500 3.600 3,200 +0.09(+2.56%)
Jan 27, 2010 3.500 3.560 3.500 3.510 800 +0.01(+0.29%)
Jan 26, 2010 3.520 3.720 3.500 3.500 3,799 -0.02(-0.57%)
Jan 25, 2010 3.510 3.870 3.510 3.520 2,551 -0.29(-7.51%)
Jan 22, 2010 3.850 3.850 3.520 3.806 1,230 +0.14(+3.76%)
Jan 21, 2010 3.600 3.668 3.600 3.668 596 -0.13(-3.48%)
Jan 19, 2010 3.750 3.800 3.800 3.800 800 +0.06(+1.61%)
Jan 15, 2010 3.740 3.740 3.740 3.740 100 +0.14(+3.89%)
Jan 14, 2010 3.740 3.862 3.500 3.600 800 -0.14(-3.74%)
Jan 13, 2010 3.600 3.890 3.500 3.740 3,683 +0.24(+6.86%)
Jan 12, 2010 3.470 3.510 3.470 3.500 950 +0.03(+0.86%)
Jan 11, 2010 3.520 3.760 3.470 3.470 6,503 -0.03(-0.86%)
Jan 08, 2010 3.530 3.950 3.470 3.500 1,173 -0.45(-11.39%)
Jan 07, 2010 3.730 3.950 3.520 3.950 3,041 +0.21(+5.61%)
Jan 06, 2010 3.500 3.760 3.500 3.740 2,292 +0.34(+10.00%)
Jan 05, 2010 3.360 3.760 3.360 3.400 21,063 -0.05(-1.45%)
Jan 04, 2010 3.260 3.580 3.260 3.450 1,758 -0.05(-1.43%)
Dec 31, 2009 3.260 3.500 3.500 3.500 3,000 +0.00(+0.00%)
Dec 30, 2009 3.500 3.505 3.500 3.500 980 +0.00(+0.00%)
Dec 29, 2009 3.480 3.740 3.480 3.500 3,480 +0.02(+0.62%)
Dec 28, 2009 3.500 3.500 3.478 3.478 300 +0.08(+2.31%)
Dec 24, 2009 3.287 3.400 3.287 3.400 967 +0.00(+0.00%)
Dec 23, 2009 3.400 3.400 3.301 3.400 5,400 +0.05(+1.49%)
Dec 22, 2009 3.260 3.490 3.260 3.350 3,405 -0.08(-2.30%)
Dec 21, 2009 3.080 3.429 3.080 3.429 400 +0.18(+5.51%)
Dec 18, 2009 3.250 3.430 3.070 3.250 7,943 -0.20(-5.80%)
Dec 17, 2009 3.520 3.520 3.300 3.450 35,411 -0.05(-1.43%)
Dec 16, 2009 3.610 3.610 3.500 3.500 4,224 -0.15(-4.24%)
Dec 15, 2009 3.740 3.740 3.650 3.655 3,400 -0.09(-2.27%)
Dec 14, 2009 3.740 3.740 3.740 3.740 150 +0.11(+3.03%)
Dec 10, 2009 3.630 3.630 3.630 3.630 0 +0.12(+3.42%)
Dec 09, 2009 3.600 3.610 3.500 3.510 9,855 -0.23(-6.02%)
Dec 08, 2009 3.590 3.735 3.590 3.735 1,000 +0.13(+3.75%)
Dec 07, 2009 3.610 3.610 3.600 3.600 500 +0.01(+0.23%)
Dec 04, 2009 3.750 3.750 3.592 3.592 1,000 -0.15(-4.03%)
Dec 03, 2009 3.740 3.800 3.600 3.743 4,380 +0.12(+3.24%)
Dec 02, 2009 3.600 3.850 3.590 3.625 3,148 -0.23(-5.84%)
Dec 01, 2009 3.850 3.850 3.850 3.850 1,100 +0.26(+7.30%)
Nov 27, 2009 3.590 3.588 3.588 3.588 300 -0.16(-4.19%)
Nov 24, 2009 4.000 3.745 3.745 3.745 6,500 -0.34(-8.22%)
Nov 23, 2009 4.010 4.250 4.010 4.080 5,702 +0.08(+2.00%)
Nov 20, 2009 3.838 4.000 3.838 4.000 1,300 +0.19(+4.98%)
Nov 19, 2009 3.880 4.000 3.810 3.810 700 +0.00(+0.00%)
Nov 18, 2009 3.850 3.850 3.810 3.810 20,781 +0.03(+0.90%)
Nov 17, 2009 3.680 3.850 3.680 3.776 2,280 +0.13(+3.45%)
Nov 16, 2009 3.680 3.680 3.550 3.650 14,220 +0.02(+0.55%)
Nov 12, 2009 3.630 3.630 3.630 3.630 0 +0.01(+0.27%)
Nov 11, 2009 3.690 3.690 3.620 3.620 587 +0.01(+0.15%)
Nov 10, 2009 3.580 3.615 3.580 3.615 692 +0.03(+0.97%)
Nov 09, 2009 3.580 3.580 3.580 3.580 1,095 -0.12(-3.24%)
Nov 06, 2009 3.700 3.850 3.700 3.700 710 +0.00(+0.00%)
Nov 05, 2009 3.700 3.700 3.700 3.700 180 +0.00(+0.00%)
Nov 04, 2009 3.700 3.700 3.700 3.700 322 +0.00(+0.00%)
Nov 03, 2009 3.700 3.700 3.700 3.700 300 +0.12(+3.35%)
Nov 02, 2009 3.700 3.700 3.580 3.580 2,312 -0.12(-3.24%)
Oct 30, 2009 3.700 3.700 3.700 3.700 1,400 -0.08(-2.12%)
Oct 29, 2009 3.850 3.850 3.780 3.780 390 -0.06(-1.56%)
Oct 27, 2009 3.840 3.840 3.840 3.840 0 +0.15(+4.07%)
Oct 26, 2009 3.690 3.690 3.690 3.690 200 -0.06(-1.60%)
Oct 23, 2009 3.750 3.750 3.750 3.750 400 +0.05(+1.35%)
Oct 22, 2009 3.700 3.700 3.700 3.700 585 +0.00(+0.00%)
Oct 21, 2009 3.700 3.700 3.700 3.700 1,080 -0.14(-3.64%)
Oct 20, 2009 3.620 3.840 3.620 3.840 1,020 +0.21(+5.89%)
Oct 19, 2009 3.840 3.850 3.626 3.626 1,990 -0.12(-3.31%)
Oct 16, 2009 3.850 3.850 3.750 3.750 2,583 -0.10(-2.53%)
Oct 15, 2009 3.940 3.940 3.820 3.848 8,382 +0.01(+0.19%)
Oct 14, 2009 3.810 3.840 3.810 3.840 250 -0.21(-5.18%)
Oct 12, 2009 4.050 4.050 4.050 4.050 1,700 +0.10(+2.53%)
Oct 09, 2009 3.970 3.970 3.950 3.950 500 -0.02(-0.50%)
Oct 08, 2009 3.860 3.970 3.850 3.970 6,757 +0.10(+2.45%)
Oct 07, 2009 3.950 3.950 3.860 3.875 1,700 -0.08(-2.06%)
Oct 06, 2009 4.220 4.220 3.950 3.957 1,300 -0.09(-2.31%)
Oct 05, 2009 4.020 4.050 3.894 4.050 1,500 +0.19(+4.92%)
Oct 02, 2009 3.855 3.860 3.850 3.860 600 -0.28(-6.76%)
Oct 01, 2009 4.010 4.150 3.800 4.140 608 -0.01(-0.24%)
Sep 30, 2009 3.980 4.150 3.980 4.150 592 -0.04(-0.95%)
Sep 29, 2009 4.010 4.190 3.800 4.190 1,510 +0.19(+4.75%)
Sep 28, 2009 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Sep 25, 2009 4.008 4.008 4.000 4.000 1,080 +0.00(+0.00%)
Sep 24, 2009 4.000 4.000 4.000 4.000 1,400 +0.00(+0.00%)
Sep 23, 2009 4.000 4.090 3.951 4.000 3,177 +0.04(+1.14%)
Sep 22, 2009 3.955 3.955 3.955 3.955 300 -0.04(-1.12%)
Sep 21, 2009 3.900 4.000 3.900 4.000 3,119 +0.11(+2.83%)
Sep 18, 2009 3.950 3.950 3.750 3.890 3,520 -0.10(-2.51%)
Sep 17, 2009 3.700 3.990 3.700 3.990 308 +0.30(+8.16%)
Sep 15, 2009 3.550 3.689 3.689 3.689 2,200 +0.05(+1.35%)
Sep 14, 2009 3.550 3.640 3.550 3.640 6,432 +0.14(+4.00%)
Sep 10, 2009 3.720 3.500 3.500 3.500 2,700 -0.21(-5.63%)
Sep 09, 2009 3.730 3.730 3.650 3.709 850 -0.06(-1.62%)
Sep 04, 2009 3.510 3.770 3.770 3.770 2,200 +0.08(+2.17%)
Sep 03, 2009 3.800 3.800 3.520 3.690 900 -0.25(-6.35%)
Sep 01, 2009 3.940 3.940 3.940 3.940 0 +0.14(+3.68%)
Aug 31, 2009 4.000 4.000 3.790 3.800 560 +0.01(+0.26%)
Aug 28, 2009 3.790 3.790 3.790 3.790 220 -0.19(-4.77%)
Aug 27, 2009 4.000 4.000 3.980 3.980 225 -0.02(-0.50%)
Aug 26, 2009 3.950 4.000 3.908 4.000 600 +0.10(+2.56%)
Aug 25, 2009 3.830 3.910 3.560 3.900 2,298 -0.09(-2.26%)
Aug 24, 2009 3.760 3.990 3.250 3.990 7,074 +0.24(+6.40%)
Aug 21, 2009 3.990 3.990 3.750 3.750 775 -0.21(-5.30%)
Aug 20, 2009 3.780 3.980 3.700 3.960 8,477 +0.26(+7.03%)
Aug 18, 2009 3.500 3.700 3.500 3.700 1,000 +0.18(+4.99%)
Aug 17, 2009 3.652 3.690 3.480 3.524 2,603 -0.08(-2.11%)
Aug 14, 2009 3.590 3.600 3.590 3.600 5,558 +0.10(+2.86%)
Aug 13, 2009 3.500 3.500 3.490 3.500 2,661 -0.09(-2.56%)
Aug 12, 2009 3.590 3.592 3.500 3.592 1,630 +0.09(+2.63%)
Aug 11, 2009 3.500 3.509 3.500 3.500 900 -0.21(-5.66%)
Aug 10, 2009 3.720 3.720 3.300 3.710 1,745 +0.55(+17.41%)
Aug 07, 2009 3.410 3.500 3.160 3.160 3,568 -0.24(-7.06%)
Aug 05, 2009 3.500 3.400 3.400 3.400 3,800 -0.30(-8.11%)
Aug 04, 2009 3.400 3.740 3.400 3.700 4,092 +0.20(+5.71%)
Aug 03, 2009 3.440 3.500 3.400 3.500 1,237 +0.10(+2.94%)
Jul 31, 2009 3.400 3.490 3.400 3.400 1,000 +0.00(+0.00%)
Jul 29, 2009 3.450 3.400 3.400 3.400 2,600 +0.04(+1.28%)
Jul 28, 2009 3.400 3.500 3.357 3.357 1,100 +0.06(+1.73%)
Jul 24, 2009 3.300 3.300 3.300 3.300 0 +0.15(+4.76%)
Jul 23, 2009 3.255 3.500 3.150 3.150 1,733 +0.04(+1.45%)
Jul 22, 2009 3.495 3.600 3.070 3.105 6,690 -0.04(-1.43%)
Jul 21, 2009 3.160 3.590 3.013 3.150 2,100 -0.60(-16.00%)
Jul 20, 2009 3.100 3.750 3.100 3.750 450 +0.75(+24.89%)
Jul 17, 2009 3.600 3.600 3.003 3.003 2,486 -0.69(-18.63%)
Jul 16, 2009 3.690 3.690 3.690 3.690 200 +0.19(+5.43%)
Jul 15, 2009 3.500 3.500 3.500 3.500 200 +0.14(+4.04%)
Jul 13, 2009 2.800 3.364 3.364 3.364 1,200 -0.14(-3.89%)
Jul 10, 2009 3.445 3.500 2.825 3.500 975 +0.40(+12.90%)
Jul 09, 2009 3.100 3.250 2.660 3.100 3,700 -0.02(-0.80%)
Jul 08, 2009 3.125 3.125 3.125 3.125 250 +0.12(+3.82%)
Jul 07, 2009 3.300 3.300 3.010 3.010 2,594 -0.28(-8.51%)
Jul 06, 2009 3.150 3.290 3.150 3.290 250 +0.08(+2.36%)
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.