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

Willamette Valley (NQ: WVVI )

4.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2003 1.430 1.380 1.320 1.380 2,400 +0.03(+2.22%)
Jun 27, 2003 1.370 1.370 1.360 1.350 3,800 -0.02(-1.46%)
Jun 26, 2003 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Jun 25, 2003 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Jun 24, 2003 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Jun 23, 2003 1.370 1.370 1.370 1.370 300 +0.01(+0.74%)
Jun 20, 2003 1.360 1.360 1.300 1.360 400 -0.01(-0.73%)
Jun 19, 2003 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Jun 18, 2003 1.370 1.370 1.370 1.370 7,900 +0.00(+0.00%)
Jun 17, 2003 1.350 1.370 1.350 1.370 700 -0.03(-2.14%)
Jun 16, 2003 1.400 1.400 1.400 1.400 3,000 -0.08(-5.41%)
Jun 13, 2003 1.480 1.480 1.480 1.480 300 +0.00(+0.00%)
Jun 12, 2003 1.320 1.480 1.320 1.480 6,500 +0.00(+0.00%)
Jun 11, 2003 1.480 1.480 1.480 1.480 0 +0.16(+12.12%)
Jun 10, 2003 1.480 1.480 1.320 1.320 1,300 -0.16(-10.81%)
Jun 09, 2003 1.480 1.480 1.480 1.480 500 +0.01(+0.68%)
Jun 06, 2003 1.320 1.480 1.300 1.470 7,000 +0.07(+5.00%)
Jun 05, 2003 1.400 1.400 1.300 1.400 5,300 -0.08(-5.41%)
Jun 04, 2003 1.480 1.480 1.480 1.480 5,800 +0.00(+0.00%)
Jun 03, 2003 1.480 1.480 1.480 1.480 100 -0.01(-0.67%)
Jun 02, 2003 1.480 1.490 1.480 1.490 300 -0.04(-2.61%)
May 30, 2003 1.480 1.530 1.480 1.530 1,100 +0.08(+5.52%)
May 29, 2003 1.350 1.450 1.350 1.450 1,200 +0.09(+6.62%)
May 28, 2003 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
May 27, 2003 1.530 1.530 1.360 1.360 300 +0.01(+0.74%)
May 23, 2003 1.350 1.350 1.350 1.350 200 -0.00(-0.07%)
May 22, 2003 1.351 1.351 1.351 1.351 0 +0.00(+0.00%)
May 21, 2003 1.351 1.351 1.351 1.351 100 -0.02(-1.39%)
May 20, 2003 1.430 1.500 1.370 1.370 5,200 -0.07(-4.86%)
May 19, 2003 1.380 1.440 1.380 1.440 1,400 +0.09(+6.67%)
May 16, 2003 1.400 1.400 1.350 1.350 6,800 -0.04(-2.88%)
May 15, 2003 1.390 1.400 1.240 1.390 11,200 +0.00(+0.00%)
May 14, 2003 1.390 1.390 1.270 1.390 7,400 +0.19(+15.83%)
May 13, 2003 1.250 1.250 1.200 1.200 300 -0.19(-13.67%)
May 12, 2003 1.270 1.390 1.080 1.390 4,000 +0.00(+0.00%)
May 09, 2003 1.390 1.390 1.390 1.390 400 +0.12(+9.45%)
May 08, 2003 1.270 1.270 1.270 1.270 100 -0.12(-8.63%)
May 07, 2003 1.270 1.390 1.270 1.390 500 +0.11(+8.59%)
May 06, 2003 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
May 05, 2003 1.300 1.320 1.280 1.280 2,300 +0.10(+8.47%)
May 02, 2003 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
May 01, 2003 1.180 1.180 1.180 1.180 100 -0.07(-5.60%)
Apr 30, 2003 1.150 1.410 1.150 1.250 2,500 +0.09(+7.76%)
Apr 29, 2003 1.260 1.260 1.160 1.160 200 -0.10(-7.94%)
Apr 28, 2003 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Apr 25, 2003 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Apr 24, 2003 1.210 1.260 1.120 1.260 11,500 -0.04(-3.08%)
Apr 23, 2003 1.430 1.430 1.300 1.300 4,500 -0.13(-9.09%)
Apr 22, 2003 1.280 1.430 1.280 1.430 1,400 +0.07(+5.15%)
Apr 21, 2003 1.360 1.360 1.360 1.360 300 -0.05(-3.55%)
Apr 17, 2003 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Apr 16, 2003 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Apr 15, 2003 1.370 1.420 1.250 1.410 2,200 -0.01(-0.70%)
Apr 14, 2003 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Apr 11, 2003 1.420 1.420 1.420 1.420 200 +0.12(+9.23%)
Apr 10, 2003 1.300 1.300 1.250 1.300 2,700 +0.04(+3.17%)
Apr 09, 2003 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Apr 08, 2003 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Apr 07, 2003 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Apr 04, 2003 1.260 1.260 1.260 1.260 300 -0.04(-3.08%)
Apr 03, 2003 1.300 1.300 1.300 1.300 900 -0.05(-3.70%)
Apr 02, 2003 1.350 1.350 1.350 1.350 600 +0.00(+0.00%)
Apr 01, 2003 1.350 1.350 1.350 1.350 100 +0.05(+3.85%)
Mar 31, 2003 1.300 1.300 1.300 1.300 500 -0.05(-3.70%)
Mar 28, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 27, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 26, 2003 1.420 1.420 1.350 1.350 600 -0.07(-4.93%)
Mar 25, 2003 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Mar 24, 2003 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Mar 21, 2003 1.300 1.420 1.290 1.420 600 +0.11(+8.40%)
Mar 20, 2003 1.520 1.520 1.300 1.310 7,800 -0.20(-13.25%)
Mar 19, 2003 1.510 1.510 1.510 1.510 1,000 -0.11(-6.79%)
Mar 18, 2003 1.550 1.650 1.540 1.620 3,400 +0.23(+16.55%)
Mar 17, 2003 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Mar 14, 2003 1.390 1.600 1.330 1.390 5,067 +0.01(+0.72%)
Mar 13, 2003 1.380 1.380 1.380 1.380 400 +0.12(+9.52%)
Mar 12, 2003 1.260 1.260 1.260 1.260 3,300 -0.13(-9.35%)
Mar 11, 2003 1.390 1.390 1.390 1.390 500 -0.08(-5.44%)
Mar 10, 2003 1.350 1.470 1.340 1.470 2,300 -0.06(-3.92%)
Mar 07, 2003 1.530 1.530 1.530 1.530 100 +0.19(+14.18%)
Mar 06, 2003 1.340 1.340 1.340 1.340 100 +0.01(+0.75%)
Mar 05, 2003 1.330 1.330 1.330 1.330 500 -0.02(-1.48%)
Mar 04, 2003 1.350 1.350 1.350 1.350 400 +0.02(+1.50%)
Mar 03, 2003 1.330 1.350 1.300 1.330 1,200 -0.12(-8.28%)
Feb 28, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 27, 2003 1.450 1.450 1.450 1.450 200 -0.08(-5.23%)
Feb 26, 2003 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Feb 25, 2003 1.420 1.530 1.420 1.530 300 +0.11(+7.75%)
Feb 24, 2003 1.420 1.420 1.420 1.420 300 +0.00(+0.00%)
Feb 21, 2003 1.420 1.420 1.420 1.420 300 -0.01(-0.70%)
Feb 20, 2003 1.560 1.590 1.320 1.430 3,900 -0.01(-0.69%)
Feb 19, 2003 1.500 1.500 1.400 1.440 1,100 -0.06(-4.00%)
Feb 18, 2003 1.550 1.550 1.500 1.500 3,700 -0.01(-0.66%)
Feb 14, 2003 1.560 1.670 1.510 1.510 1,700 -0.06(-3.82%)
Feb 13, 2003 1.500 1.570 1.490 1.570 4,800 -0.04(-2.48%)
Feb 12, 2003 1.400 1.610 1.390 1.610 4,600 +0.29(+21.97%)
Feb 11, 2003 1.500 1.510 1.320 1.320 800 -0.32(-19.51%)
Feb 10, 2003 1.440 1.710 1.440 1.640 1,500 +0.32(+24.24%)
Feb 07, 2003 1.360 1.360 1.320 1.320 2,100 +0.00(+0.00%)
Feb 06, 2003 1.410 1.420 1.320 1.320 1,800 -0.04(-2.94%)
Feb 05, 2003 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Feb 04, 2003 1.360 1.360 1.360 1.360 400 -0.10(-6.85%)
Feb 03, 2003 1.480 1.480 1.400 1.460 2,100 +0.15(+11.45%)
Jan 31, 2003 1.440 1.440 1.290 1.310 1,200 -0.26(-16.56%)
Jan 30, 2003 1.540 1.580 1.490 1.570 1,100 -0.01(-0.70%)
Jan 29, 2003 1.581 1.581 1.581 1.581 200 -0.16(-9.14%)
Jan 28, 2003 1.570 1.740 1.500 1.740 1,200 +0.09(+5.45%)
Jan 27, 2003 1.650 1.650 1.650 1.650 500 +0.05(+3.12%)
Jan 24, 2003 1.600 1.600 1.600 1.600 300 -0.10(-5.88%)
Jan 23, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 22, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 21, 2003 1.490 1.700 1.490 1.700 400 +0.20(+13.33%)
Jan 17, 2003 1.500 1.500 1.500 1.500 4,000 -0.19(-11.24%)
Jan 16, 2003 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Jan 15, 2003 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Jan 14, 2003 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Jan 13, 2003 1.500 1.690 1.500 1.690 2,500 +0.14(+9.03%)
Jan 10, 2003 1.350 1.690 1.350 1.550 3,500 +0.10(+6.90%)
Jan 09, 2003 1.450 1.450 1.450 1.450 2,700 -0.04(-2.68%)
Jan 08, 2003 1.300 1.490 1.300 1.490 6,000 +0.16(+12.03%)
Jan 07, 2003 1.330 1.330 1.330 1.330 100 +0.02(+1.53%)
Jan 06, 2003 1.500 1.500 1.310 1.310 2,100 -0.19(-12.67%)
Jan 02, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 31, 2002 1.630 1.630 1.500 1.500 8,400 -0.04(-2.60%)
Dec 27, 2002 1.450 1.540 1.450 1.540 1,100 +0.09(+6.21%)
Dec 26, 2002 1.530 1.530 1.380 1.450 1,200 -0.10(-6.45%)
Dec 24, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 23, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 20, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 19, 2002 1.550 1.550 1.550 1.550 500 -0.16(-9.36%)
Dec 18, 2002 1.720 1.730 1.620 1.710 1,900 -0.02(-1.16%)
Dec 17, 2002 1.740 1.740 1.500 1.730 5,300 -0.02(-1.14%)
Dec 16, 2002 1.570 1.750 1.570 1.750 3,000 +0.25(+16.67%)
Dec 13, 2002 1.510 1.510 1.400 1.500 18,400 -0.12(-7.41%)
Dec 12, 2002 1.550 1.620 1.500 1.620 2,000 +0.25(+18.25%)
Dec 11, 2002 1.410 1.480 1.300 1.370 4,100 -0.14(-9.27%)
Dec 10, 2002 1.510 1.510 1.510 1.510 300 -0.12(-7.36%)
Dec 09, 2002 1.630 1.630 1.630 1.630 500 +0.23(+16.43%)
Dec 06, 2002 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 05, 2002 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 04, 2002 1.560 1.560 1.400 1.400 1,100 -0.35(-20.00%)
Dec 03, 2002 1.750 1.750 1.749 1.750 1,400 +0.05(+2.94%)
Dec 02, 2002 1.700 1.700 1.700 1.700 1,300 +0.03(+1.80%)
Nov 27, 2002 1.570 1.670 1.570 1.670 4,200 +0.30(+21.81%)
Nov 26, 2002 1.620 1.620 1.371 1.371 1,600 -0.25(-15.37%)
Nov 25, 2002 1.550 1.620 1.550 1.620 1,700 +0.06(+3.85%)
Nov 22, 2002 1.310 1.560 1.310 1.560 2,600 +0.30(+23.81%)
Nov 21, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Nov 20, 2002 1.260 1.260 1.260 1.260 100 +0.00(+0.00%)
Nov 19, 2002 1.320 1.320 1.260 1.260 300 -0.01(-0.79%)
Nov 18, 2002 1.280 1.280 1.270 1.270 4,300 +0.12(+10.43%)
Nov 15, 2002 1.307 1.307 1.000 1.150 8,100 -0.14(-10.85%)
Nov 14, 2002 1.290 1.290 1.290 1.290 400 +0.01(+0.78%)
Nov 13, 2002 1.280 1.280 1.280 1.280 2,100 -0.02(-1.54%)
Nov 12, 2002 1.440 1.440 1.300 1.300 500 -0.01(-0.84%)
Nov 11, 2002 1.311 1.311 1.311 1.311 0 +0.00(+0.00%)
Nov 08, 2002 1.311 1.311 1.311 1.311 200 -0.06(-4.31%)
Nov 07, 2002 1.370 1.370 1.370 1.370 100 +0.07(+5.30%)
Nov 06, 2002 1.301 1.301 1.301 1.301 500 -0.01(-0.69%)
Nov 05, 2002 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Nov 04, 2002 1.300 1.350 1.300 1.310 7,300 +0.01(+0.69%)
Nov 01, 2002 1.301 1.301 1.301 1.301 300 -0.14(-9.65%)
Oct 31, 2002 1.300 1.449 1.300 1.440 900 +0.16(+12.50%)
Oct 30, 2002 1.310 1.310 1.280 1.280 1,600 -0.28(-17.95%)
Oct 29, 2002 1.490 1.520 1.320 1.560 1,200 +0.25(+19.08%)
Oct 28, 2002 1.370 1.370 1.310 1.310 1,500 -0.03(-2.24%)
Oct 25, 2002 1.380 1.380 1.340 1.340 3,500 -0.04(-2.90%)
Oct 24, 2002 1.340 1.380 1.340 1.380 400 -0.02(-1.43%)
Oct 23, 2002 1.400 1.400 1.400 1.400 200 -0.35(-20.00%)
Oct 22, 2002 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 21, 2002 1.350 1.350 1.350 1.750 600 +0.41(+30.60%)
Oct 18, 2002 1.360 1.360 1.340 1.340 2,500 -0.01(-0.74%)
Oct 17, 2002 1.340 1.350 1.340 1.350 400 +0.01(+0.75%)
Oct 16, 2002 1.370 1.370 1.340 1.340 2,200 -0.15(-10.07%)
Oct 15, 2002 1.670 1.700 1.360 1.490 1,200 -0.04(-2.61%)
Oct 14, 2002 1.600 1.700 1.530 1.530 6,600 +0.20(+15.04%)
Oct 11, 2002 1.400 1.470 1.330 1.330 5,400 -0.05(-3.62%)
Oct 10, 2002 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Oct 09, 2002 1.380 1.380 1.380 1.380 100 +0.06(+4.55%)
Oct 08, 2002 1.320 1.379 1.320 1.320 2,100 +0.08(+6.45%)
Oct 07, 2002 1.250 1.380 1.240 1.240 1,400 -0.13(-9.49%)
Oct 04, 2002 1.370 1.370 1.370 1.370 100 -0.01(-0.72%)
Oct 03, 2002 1.380 1.380 1.380 1.380 10,000 +0.13(+10.40%)
Oct 02, 2002 1.250 1.250 1.250 1.250 400 +0.01(+0.81%)
Oct 01, 2002 1.240 1.240 1.240 1.240 800 +0.06(+5.08%)
Sep 30, 2002 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Sep 27, 2002 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Sep 26, 2002 1.190 1.190 1.180 1.180 2,600 -0.12(-9.23%)
Sep 25, 2002 1.300 1.300 1.300 1.300 500 +0.02(+1.56%)
Sep 24, 2002 1.281 1.281 1.280 1.280 600 -0.03(-2.29%)
Sep 23, 2002 1.311 1.311 1.310 1.310 400 -0.04(-2.96%)
Sep 20, 2002 1.350 1.350 1.350 1.350 1,400 +0.00(+0.00%)
Sep 19, 2002 1.480 1.480 1.350 1.350 200 +0.00(+0.00%)
Sep 18, 2002 1.480 1.480 1.350 1.350 200 +0.04(+3.05%)
Sep 17, 2002 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Sep 16, 2002 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Sep 13, 2002 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Sep 12, 2002 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Sep 11, 2002 1.310 1.310 1.310 1.310 300 -0.10(-7.09%)
Sep 10, 2002 1.410 1.410 1.400 1.410 800 -0.07(-4.67%)
Sep 09, 2002 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Sep 06, 2002 1.480 1.480 1.479 1.479 400 +0.01(+0.89%)
Sep 05, 2002 1.466 1.466 1.466 1.466 0 +0.00(+0.00%)
Sep 04, 2002 1.466 1.466 1.466 1.466 0 +0.00(+0.00%)
Sep 03, 2002 1.466 1.466 1.466 1.466 100 +0.02(+1.10%)
Aug 30, 2002 1.450 1.450 1.450 1.450 700 +0.11(+8.21%)
Aug 29, 2002 1.340 1.340 1.340 1.340 400 -0.01(-0.74%)
Aug 28, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 27, 2002 1.350 1.350 1.350 1.350 500 +0.10(+8.00%)
Aug 26, 2002 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 23, 2002 1.500 1.500 1.500 1.250 900 -0.30(-19.35%)
Aug 22, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Aug 21, 2002 1.510 1.550 1.510 1.550 500 +0.04(+2.65%)
Aug 20, 2002 1.450 1.510 1.450 1.510 1,300 +0.21(+16.15%)
Aug 16, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 15, 2002 1.300 1.350 1.300 1.300 5,400 +0.00(+0.00%)
Aug 14, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 13, 2002 1.450 1.450 1.300 1.300 7,800 -0.25(-16.07%)
Aug 12, 2002 1.549 1.549 1.549 1.549 0 +0.05(+3.27%)
Aug 07, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 06, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 05, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 02, 2002 1.505 1.505 1.500 1.500 400 -0.00(-0.07%)
Aug 01, 2002 1.501 1.501 1.501 1.501 300 +0.14(+10.37%)
Jul 31, 2002 1.450 1.450 1.360 1.360 1,000 -0.09(-6.21%)
Jul 30, 2002 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 29, 2002 1.540 1.549 1.450 1.450 1,700 -0.05(-3.33%)
Jul 26, 2002 1.500 1.500 1.500 1.500 700 +0.05(+3.45%)
Jul 25, 2002 1.450 1.450 1.450 1.450 600 -0.05(-3.33%)
Jul 24, 2002 1.500 1.500 1.500 1.500 400 +0.00(+0.00%)
Jul 23, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 22, 2002 1.500 1.500 1.500 1.500 600 -0.05(-3.23%)
Jul 19, 2002 1.560 1.560 1.550 1.550 700 +0.29(+23.02%)
Jul 17, 2002 1.260 1.400 1.250 1.260 7,500 +0.01(+0.80%)
Jul 12, 2002 1.450 1.450 1.250 1.250 1,200 +0.00(+0.00%)
Jul 11, 2002 1.251 1.251 1.250 1.250 200 -0.10(-7.41%)
Jul 10, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 09, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 08, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 05, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 04, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 03, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 02, 2002 1.350 1.350 1.350 1.350 100 -0.25(-15.62%)
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.