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, 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%)
May 01, 2023 6.120 6.120 6.050 6.050 927 -0.05(-0.89%)
Apr 28, 2023 6.104 6.104 6.104 6.104 511 -0.00(-0.04%)
Apr 27, 2023 6.100 6.106 6.080 6.106 568 +0.02(+0.32%)
Apr 26, 2023 6.080 6.087 6.070 6.087 590 +0.01(+0.11%)
Apr 25, 2023 6.060 6.080 6.050 6.080 828 +0.01(+0.16%)
Apr 24, 2023 6.140 6.140 6.050 6.070 4,223 -0.03(-0.49%)
Apr 21, 2023 6.100 6.101 6.070 6.100 951 +0.03(+0.49%)
Apr 20, 2023 6.080 6.100 6.070 6.070 1,104 -0.03(-0.49%)
Apr 19, 2023 6.090 6.100 6.070 6.100 938 +0.01(+0.17%)
Apr 18, 2023 6.040 6.090 6.040 6.090 907 +0.04(+0.66%)
Apr 17, 2023 6.040 6.100 6.040 6.050 3,793 +0.01(+0.17%)
Apr 14, 2023 6.050 6.067 6.040 6.040 6,647 +0.03(+0.50%)
Apr 13, 2023 6.010 6.010 6.010 6.010 760 -0.03(-0.50%)
Apr 12, 2023 6.030 6.140 6.000 6.040 13,785 -0.01(-0.17%)
Apr 11, 2023 6.010 6.140 6.010 6.050 12,705 -0.02(-0.33%)
Apr 10, 2023 6.020 6.070 6.020 6.070 1,080 +0.03(+0.50%)
Apr 06, 2023 6.040 6.040 6.040 6.040 639 -0.00(-0.08%)
Apr 05, 2023 6.010 6.058 5.980 6.045 9,575 -0.09(-1.45%)
Apr 04, 2023 6.080 6.135 6.050 6.134 1,019 -0.00(-0.01%)
Apr 03, 2023 6.000 6.160 6.000 6.135 1,476 +0.08(+1.40%)
Mar 31, 2023 6.034 6.169 6.029 6.050 8,892 +0.03(+0.50%)
Mar 30, 2023 6.130 6.130 6.010 6.020 8,707 -0.15(-2.48%)
Mar 29, 2023 6.160 6.173 6.120 6.173 1,736 +0.09(+1.53%)
Mar 28, 2023 6.100 6.100 6.080 6.080 2,580 -0.11(-1.78%)
Mar 27, 2023 6.100 6.190 6.100 6.190 1,125 +0.03(+0.41%)
Mar 24, 2023 6.220 6.258 6.120 6.165 2,947 -0.14(-2.30%)
Mar 23, 2023 6.310 6.320 6.270 6.310 727 +0.11(+1.71%)
Mar 22, 2023 6.150 6.380 6.140 6.204 21,474 +0.04(+0.71%)
Mar 21, 2023 6.150 6.170 6.150 6.160 589 +0.01(+0.16%)
Mar 20, 2023 6.290 6.290 6.150 6.150 1,761 -0.13(-2.07%)
Mar 17, 2023 6.280 6.302 6.170 6.280 1,179 +0.04(+0.56%)
Mar 16, 2023 6.174 6.320 6.150 6.245 2,699 +0.04(+0.73%)
Mar 15, 2023 6.240 6.240 6.170 6.200 1,176 -0.05(-0.80%)
Mar 14, 2023 6.290 6.410 6.250 6.250 3,154 +0.05(+0.81%)
Mar 13, 2023 6.430 6.430 6.200 6.200 13,907 -0.23(-3.58%)
Mar 10, 2023 6.430 6.430 6.430 6.430 506 +0.08(+1.26%)
Mar 09, 2023 6.410 6.410 6.345 6.350 2,396 -0.17(-2.61%)
Mar 08, 2023 6.535 6.535 6.460 6.520 1,061 +0.02(+0.33%)
Mar 07, 2023 6.470 6.536 6.470 6.499 1,223 +0.04(+0.60%)
Mar 06, 2023 6.460 6.580 6.460 6.460 1,854 +0.00(+0.00%)
Mar 03, 2023 6.360 6.534 6.360 6.460 1,375 +0.06(+0.94%)
Mar 02, 2023 6.410 6.490 6.318 6.400 1,721 -0.07(-1.08%)
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.