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

Willamette Valley (NQ: WVVI )

4.177 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 8, 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, 2018 8.060 8.200 8.060 8.184 3,723 +0.06(+0.78%)
May 30, 2018 8.000 8.250 8.000 8.120 3,627 +0.13(+1.63%)
May 29, 2018 8.240 8.440 7.850 7.990 10,684 -0.35(-4.20%)
May 25, 2018 8.340 8.340 8.340 0 +0.10(+1.21%)
May 24, 2018 8.339 8.354 8.240 8.240 1,161 -0.16(-1.91%)
May 23, 2018 8.294 8.400 8.240 8.400 5,812 +0.08(+0.95%)
May 22, 2018 8.305 8.440 8.210 8.321 859 -0.01(-0.13%)
May 21, 2018 8.260 8.449 8.133 8.332 7,903 -0.01(-0.12%)
May 18, 2018 8.364 8.364 8.252 8.342 2,582 -0.03(-0.39%)
May 17, 2018 8.400 8.400 8.210 8.375 2,063 +0.02(+0.30%)
May 16, 2018 8.417 8.420 8.350 8.350 2,564 +0.15(+1.83%)
May 15, 2018 8.200 8.406 8.200 8.200 4,490 -0.01(-0.12%)
May 14, 2018 8.150 8.290 8.150 8.210 8,288 +0.05(+0.61%)
May 11, 2018 8.380 8.413 8.150 8.160 5,746 -0.19(-2.28%)
May 10, 2018 8.370 8.439 8.350 8.350 3,627 -0.09(-1.11%)
May 09, 2018 8.470 8.470 8.443 8.443 762 -0.01(-0.09%)
May 08, 2018 8.355 8.477 8.330 8.451 4,981 +0.13(+1.57%)
May 07, 2018 8.264 8.340 8.264 8.320 2,212 +0.02(+0.24%)
May 04, 2018 8.280 8.384 8.280 8.300 2,544 +0.02(+0.24%)
May 03, 2018 8.180 8.280 8.180 8.280 3,557 -0.03(-0.36%)
May 02, 2018 8.315 8.326 8.300 8.310 16,475 -0.01(-0.12%)
May 01, 2018 8.260 8.320 8.260 8.320 16,055 -0.05(-0.64%)
Apr 30, 2018 8.300 8.480 8.020 8.373 17,382 -0.01(-0.14%)
Apr 27, 2018 8.300 8.385 8.280 8.385 7,082 +0.13(+1.64%)
Apr 26, 2018 8.280 8.330 8.250 8.250 11,550 -0.04(-0.48%)
Apr 25, 2018 8.080 8.290 8.080 8.290 4,559 +0.17(+2.09%)
Apr 24, 2018 8.100 8.240 8.050 8.120 10,110 +0.07(+0.87%)
Apr 23, 2018 8.050 8.318 8.050 8.050 14,452 -0.01(-0.12%)
Apr 20, 2018 8.020 8.336 8.000 8.060 24,977 +0.04(+0.50%)
Apr 19, 2018 7.990 8.070 7.980 8.020 33,907 +0.07(+0.88%)
Apr 18, 2018 7.940 8.020 7.940 7.950 40,144 +0.04(+0.50%)
Apr 17, 2018 7.960 7.980 7.870 7.910 15,021 -0.05(-0.62%)
Apr 16, 2018 8.000 8.000 7.960 7.960 3,678 -0.10(-1.24%)
Apr 13, 2018 7.965 8.060 7.965 8.060 8,046 +0.12(+1.50%)
Apr 12, 2018 7.930 7.975 7.891 7.941 7,310 +0.00(+0.01%)
Apr 11, 2018 7.937 7.969 7.910 7.940 2,897 -0.01(-0.13%)
Apr 10, 2018 7.900 7.950 7.870 7.950 4,929 +0.04(+0.51%)
Apr 09, 2018 7.960 7.960 7.869 7.910 8,460 -0.01(-0.14%)
Apr 06, 2018 7.910 7.949 7.910 7.921 2,119 -0.08(-0.98%)
Apr 05, 2018 8.000 8.010 7.980 8.000 6,061 +0.00(+0.00%)
Apr 04, 2018 7.860 8.440 7.860 8.000 17,136 +0.04(+0.50%)
Apr 03, 2018 7.905 8.020 7.887 7.960 9,613 -0.10(-1.24%)
Apr 02, 2018 8.000 8.200 7.890 8.060 22,226 +0.12(+1.51%)
Mar 29, 2018 7.940 7.940 7.940 0 +0.11(+1.44%)
Mar 28, 2018 7.960 7.960 7.820 7.827 7,851 -0.07(-0.92%)
Mar 27, 2018 7.945 7.960 7.900 7.900 7,969 -0.06(-0.76%)
Mar 26, 2018 7.940 7.970 7.940 7.961 3,405 +0.03(+0.33%)
Mar 23, 2018 7.979 8.005 7.900 7.934 4,855 +0.03(+0.43%)
Mar 22, 2018 8.000 8.217 7.900 7.900 5,835 -0.05(-0.60%)
Mar 21, 2018 7.929 8.030 7.929 7.948 9,311 -0.01(-0.15%)
Mar 20, 2018 8.000 8.060 7.960 7.960 5,656 -0.01(-0.13%)
Mar 19, 2018 8.050 8.165 7.960 7.970 11,704 -0.27(-3.28%)
Mar 16, 2018 8.090 8.240 7.960 8.240 9,888 +0.24(+3.00%)
Mar 15, 2018 8.000 8.054 8.000 8.000 3,602 +0.08(+1.07%)
Mar 14, 2018 7.916 7.916 7.916 7.916 213 -0.07(-0.83%)
Mar 13, 2018 8.100 8.100 7.899 7.982 17,899 -0.03(-0.43%)
Mar 12, 2018 7.910 8.020 7.910 8.017 3,058 +0.05(+0.64%)
Mar 09, 2018 7.930 8.011 7.930 7.966 2,617 +0.02(+0.19%)
Mar 08, 2018 7.895 8.050 7.895 7.950 10,924 +0.03(+0.39%)
Mar 07, 2018 7.970 8.040 7.970 7.920 3,779 -0.01(-0.13%)
Mar 06, 2018 7.895 7.989 7.895 7.930 4,007 -0.02(-0.25%)
Mar 05, 2018 8.015 8.015 7.882 7.950 5,565 -0.06(-0.71%)
Mar 02, 2018 8.010 8.010 7.980 8.007 1,282 +0.03(+0.40%)
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.