Skip to main content

Willamette Valley (NQ: WVVI )

5.240 UNCHANGED
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.060 5.240 4.870 5.240 6,546 +0.00(+0.00%)
Mar 27, 2024 5.090 5.240 4.960 5.240 7,589 +0.19(+3.76%)
Mar 26, 2024 5.050 5.084 5.030 5.050 3,119 +0.00(+0.00%)
Mar 25, 2024 5.170 5.227 5.050 5.050 2,186 -0.11(-2.13%)
Mar 22, 2024 5.000 5.160 4.990 5.160 15,780 +0.03(+0.58%)
Mar 21, 2024 5.135 5.193 5.030 5.130 2,251 -0.01(-0.13%)
Mar 20, 2024 5.142 5.240 5.020 5.136 3,650 +0.11(+2.12%)
Mar 19, 2024 5.140 5.240 5.030 5.030 1,514 +0.02(+0.40%)
Mar 18, 2024 5.140 5.200 5.010 5.010 6,997 +0.00(+0.00%)
Mar 15, 2024 5.145 5.158 5.010 5.010 9,337 -0.12(-2.43%)
Mar 14, 2024 5.020 5.146 5.020 5.135 1,794 +0.12(+2.50%)
Mar 13, 2024 5.010 5.193 5.010 5.010 3,959 +0.00(+0.00%)
Mar 12, 2024 5.060 5.063 5.010 5.010 1,441 -0.09(-1.77%)
Mar 11, 2024 5.010 5.250 5.010 5.100 2,945 +0.04(+0.79%)
Mar 08, 2024 5.090 5.090 5.060 5.060 1,938 -0.03(-0.59%)
Mar 07, 2024 4.910 5.090 4.910 5.090 6,460 +0.15(+3.04%)
Mar 06, 2024 5.260 5.260 4.630 4.940 23,559 -0.32(-6.08%)
Mar 05, 2024 5.192 5.260 5.192 5.260 656 +0.09(+1.77%)
Mar 04, 2024 5.180 5.180 5.100 5.168 1,030 -0.08(-1.56%)
Mar 01, 2024 5.280 5.280 5.250 5.250 1,915 +0.00(+0.00%)
Feb 29, 2024 5.170 5.250 5.170 5.250 940 +0.07(+1.29%)
Feb 28, 2024 5.200 5.200 5.183 5.183 923 -0.01(-0.13%)
Feb 27, 2024 5.190 5.200 5.190 5.190 1,022 +0.00(+0.00%)
Feb 26, 2024 5.200 5.200 5.190 5.190 1,713 +0.00(+0.00%)
Feb 23, 2024 5.200 5.200 5.190 5.190 3,436 -0.01(-0.19%)
Feb 22, 2024 5.230 5.230 5.190 5.200 4,582 -0.03(-0.57%)
Feb 21, 2024 5.220 5.230 5.220 5.230 2,687 +0.03(+0.53%)
Feb 20, 2024 5.210 5.210 5.202 5.202 929 +0.00(+0.05%)
Feb 16, 2024 5.190 5.209 5.190 5.200 1,817 +0.01(+0.19%)
Feb 15, 2024 5.177 5.210 5.150 5.190 3,105 -0.02(-0.38%)
Feb 14, 2024 5.100 5.210 5.100 5.210 2,281 +0.03(+0.57%)
Feb 13, 2024 5.181 5.181 5.181 5.181 454 +0.07(+1.38%)
Feb 12, 2024 5.150 5.210 5.101 5.110 2,199 +0.00(+0.05%)
Feb 09, 2024 5.060 5.108 5.060 5.108 1,545 -0.09(-1.77%)
Feb 08, 2024 5.090 5.200 5.067 5.200 2,592 +0.13(+2.59%)
Feb 07, 2024 5.210 5.210 5.050 5.069 3,087 -0.08(-1.58%)
Feb 06, 2024 5.150 5.150 5.150 5.150 714 +0.04(+0.78%)
Feb 05, 2024 5.210 5.210 5.110 5.110 855 -0.10(-1.92%)
Feb 02, 2024 5.163 5.210 5.150 5.210 641 +0.01(+0.19%)
Feb 01, 2024 5.200 5.200 5.200 5.200 617 +0.09(+1.76%)
Jan 31, 2024 5.200 5.210 5.110 5.110 4,854 -0.06(-1.10%)
Jan 30, 2024 5.150 5.190 5.150 5.167 803 -0.01(-0.25%)
Jan 29, 2024 5.140 5.180 5.140 5.180 2,101 +0.01(+0.16%)
Jan 26, 2024 5.100 5.190 5.100 5.171 1,184 +0.00(+0.03%)
Jan 25, 2024 5.170 5.170 5.170 5.170 386 -0.03(-0.58%)
Jan 24, 2024 5.155 5.200 5.100 5.200 3,995 +0.09(+1.76%)
Jan 23, 2024 5.120 5.210 5.110 5.110 895 -0.06(-1.16%)
Jan 22, 2024 5.340 5.340 5.120 5.170 2,496 +0.06(+1.17%)
Jan 19, 2024 5.110 5.110 5.110 5.110 633 -0.05(-1.00%)
Jan 18, 2024 5.200 5.200 5.162 5.162 966 -0.09(-1.68%)
Jan 17, 2024 5.250 5.250 5.231 5.250 1,075 -0.05(-0.94%)
Jan 16, 2024 5.300 5.300 5.300 5.300 640 -0.06(-1.12%)
Jan 12, 2024 5.265 5.360 5.265 5.360 3,294 +0.06(+1.13%)
Jan 11, 2024 5.250 5.300 5.250 5.300 609 -0.05(-0.94%)
Jan 10, 2024 5.343 5.395 5.325 5.350 6,155 +0.00(+0.00%)
Jan 09, 2024 5.390 5.390 5.318 5.350 3,825 -0.05(-0.93%)
Jan 08, 2024 5.390 5.400 5.351 5.400 1,144 +0.03(+0.56%)
Jan 05, 2024 5.300 5.390 5.300 5.370 2,476 +0.07(+1.32%)
Jan 04, 2024 5.320 5.350 5.300 5.300 2,675 -0.09(-1.67%)
Jan 03, 2024 5.300 5.390 5.300 5.390 1,357 +0.04(+0.72%)
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.