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

Willamette Valley (NQ: WVVI )

4.194 +0.014 (+0.34%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 9, 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, 2018 8.125 8.203 8.050 8.050 12,216 -0.12(-1.50%)
Jan 30, 2018 8.200 8.230 8.150 8.172 12,657 -0.03(-0.34%)
Jan 29, 2018 8.200 8.200 8.160 8.200 3,623 +0.00(+0.01%)
Jan 26, 2018 8.170 8.200 8.150 8.199 9,669 -0.03(-0.34%)
Jan 25, 2018 8.240 8.321 8.200 8.227 3,841 -0.03(-0.40%)
Jan 24, 2018 8.281 8.281 8.239 8.260 1,059 -0.01(-0.12%)
Jan 23, 2018 8.100 8.311 8.100 8.270 7,376 +0.18(+2.22%)
Jan 22, 2018 8.070 8.100 8.070 8.090 5,576 -0.02(-0.20%)
Jan 19, 2018 8.150 8.150 8.089 8.106 2,840 -0.01(-0.16%)
Jan 18, 2018 8.000 8.120 8.000 8.119 4,358 +0.12(+1.49%)
Jan 17, 2018 7.985 8.100 7.970 8.000 15,342 +0.01(+0.13%)
Jan 16, 2018 8.120 8.244 7.920 7.990 18,176 -0.19(-2.28%)
Jan 12, 2018 8.176 8.176 8.176 0 +0.02(+0.20%)
Jan 11, 2018 8.250 8.250 8.055 8.160 5,992 -0.02(-0.24%)
Jan 10, 2018 8.080 8.195 8.080 8.180 3,080 +0.05(+0.59%)
Jan 09, 2018 8.090 8.201 8.090 8.132 2,332 +0.02(+0.27%)
Jan 08, 2018 8.100 8.195 8.080 8.110 2,971 -0.07(-0.86%)
Jan 05, 2018 8.180 8.314 8.150 8.180 15,133 +0.02(+0.25%)
Jan 04, 2018 8.120 8.192 8.110 8.160 1,347 +0.00(+0.02%)
Jan 03, 2018 8.220 8.227 8.139 8.158 14,421 -0.09(-1.11%)
Jan 02, 2018 8.220 8.370 8.251 8.250 2,771 -0.00(-0.01%)
Dec 29, 2017 8.251 8.251 8.251 0 +0.04(+0.50%)
Dec 28, 2017 8.238 8.370 8.200 8.210 7,679 -0.02(-0.30%)
Dec 27, 2017 8.219 8.333 8.219 8.235 3,009 -0.05(-0.66%)
Dec 26, 2017 8.220 8.406 8.220 8.290 5,626 -0.08(-0.96%)
Dec 22, 2017 8.310 8.420 8.240 8.370 7,057 +0.05(+0.58%)
Dec 21, 2017 8.470 8.500 8.320 8.322 5,727 +0.01(+0.14%)
Dec 20, 2017 8.310 8.400 8.250 8.310 6,557 -0.11(-1.31%)
Dec 19, 2017 8.310 8.420 8.200 8.420 6,384 -0.01(-0.12%)
Dec 18, 2017 8.430 8.450 8.245 8.430 11,468 +0.02(+0.24%)
Dec 15, 2017 8.210 8.439 8.185 8.410 10,649 +0.14(+1.69%)
Dec 14, 2017 8.340 8.410 8.270 8.270 8,811 -0.17(-2.01%)
Dec 13, 2017 8.360 8.440 8.239 8.440 3,288 +0.26(+3.18%)
Dec 12, 2017 8.250 8.320 8.150 8.180 16,899 -0.12(-1.43%)
Dec 11, 2017 8.180 8.400 8.180 8.299 4,125 -0.00(-0.01%)
Dec 08, 2017 8.360 8.390 8.240 8.300 4,101 -0.08(-0.95%)
Dec 07, 2017 8.290 8.380 8.200 8.380 6,675 +0.13(+1.58%)
Dec 06, 2017 8.380 8.469 8.135 8.250 12,245 -0.04(-0.48%)
Dec 05, 2017 8.320 8.470 8.290 8.290 6,622 -0.02(-0.26%)
Dec 04, 2017 8.410 8.410 8.285 8.312 8,355 -0.17(-1.98%)
Dec 01, 2017 8.205 8.480 8.122 8.480 9,518 +0.20(+2.42%)
Nov 30, 2017 8.190 8.487 8.190 8.280 25,758 +0.04(+0.49%)
Nov 29, 2017 8.250 8.250 8.155 8.240 10,181 +0.00(+0.00%)
Nov 28, 2017 8.240 8.250 8.120 8.240 6,623 +0.06(+0.73%)
Nov 27, 2017 8.500 8.570 8.180 8.180 16,318 -0.31(-3.65%)
Nov 24, 2017 8.300 8.490 8.300 8.490 5,802 +0.09(+1.07%)
Nov 22, 2017 8.410 8.480 8.353 8.400 4,173 +0.07(+0.84%)
Nov 21, 2017 8.210 8.456 8.190 8.330 30,535 +0.13(+1.59%)
Nov 20, 2017 8.385 8.445 8.200 8.200 5,793 -0.10(-1.20%)
Nov 17, 2017 8.341 8.341 8.251 8.300 3,130 -0.01(-0.12%)
Nov 16, 2017 8.230 8.436 8.142 8.310 11,415 +0.03(+0.36%)
Nov 15, 2017 8.139 8.294 8.139 8.280 6,382 +0.08(+0.97%)
Nov 14, 2017 8.100 8.345 8.100 8.200 15,628 +0.04(+0.49%)
Nov 13, 2017 8.200 8.293 8.110 8.160 6,629 -0.10(-1.21%)
Nov 10, 2017 8.350 8.360 8.260 8.260 2,758 -0.05(-0.60%)
Nov 09, 2017 8.167 8.570 8.167 8.310 7,797 +0.05(+0.61%)
Nov 08, 2017 8.240 8.269 8.179 8.260 3,400 +0.03(+0.36%)
Nov 07, 2017 8.200 8.230 8.131 8.230 4,645 +0.12(+1.48%)
Nov 06, 2017 8.340 8.350 8.110 8.110 12,501 -0.27(-3.25%)
Nov 03, 2017 8.480 8.480 8.249 8.382 4,941 +0.02(+0.27%)
Nov 02, 2017 8.600 8.710 8.310 8.360 17,898 -0.12(-1.42%)
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.