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 (%)
Dec 30, 2005 5.000 5.060 4.900 4.900 35,491 -0.10(-2.00%)
Dec 29, 2005 5.050 5.120 5.000 5.000 1,900 -0.09(-1.77%)
Dec 28, 2005 4.980 5.250 4.740 5.090 20,600 +0.09(+1.80%)
Dec 27, 2005 4.960 5.150 4.790 5.000 33,200 -0.05(-0.99%)
Dec 23, 2005 5.000 5.050 4.980 5.050 28,400 -0.04(-0.79%)
Dec 22, 2005 5.040 5.100 5.000 5.090 7,667 -0.02(-0.39%)
Dec 21, 2005 5.100 5.150 4.750 5.110 19,011 +0.00(+0.00%)
Dec 20, 2005 5.480 5.480 5.100 5.110 21,691 -0.39(-7.09%)
Dec 19, 2005 5.500 5.670 5.480 5.500 28,842 -0.08(-1.43%)
Dec 16, 2005 5.510 5.590 5.460 5.580 7,129 -0.07(-1.24%)
Dec 15, 2005 5.670 5.690 5.450 5.650 26,851 -0.02(-0.35%)
Dec 14, 2005 5.650 5.770 5.450 5.670 19,950 +0.04(+0.71%)
Dec 13, 2005 5.510 5.737 5.450 5.630 4,702 +0.12(+2.18%)
Dec 12, 2005 5.490 5.630 5.420 5.510 6,789 -0.05(-0.90%)
Dec 09, 2005 5.640 5.816 5.466 5.560 9,979 -0.14(-2.46%)
Dec 08, 2005 5.690 5.910 5.500 5.700 21,623 -0.05(-0.87%)
Dec 07, 2005 5.750 5.752 5.640 5.750 16,656 -0.06(-1.03%)
Dec 06, 2005 5.950 5.980 5.790 5.810 13,827 -0.14(-2.35%)
Dec 05, 2005 6.070 6.070 5.750 5.950 12,610 +0.04(+0.68%)
Dec 02, 2005 6.070 6.250 5.710 5.910 52,437 -0.08(-1.34%)
Dec 01, 2005 5.960 6.080 5.610 5.990 32,259 +0.12(+2.04%)
Nov 30, 2005 5.780 6.000 5.743 5.870 22,085 +0.29(+5.20%)
Nov 29, 2005 5.300 5.800 5.300 5.580 24,406 +0.06(+1.09%)
Nov 28, 2005 6.260 6.260 5.340 5.520 39,803 -0.29(-4.99%)
Nov 25, 2005 5.800 6.040 5.650 5.810 13,575 +0.14(+2.47%)
Nov 23, 2005 5.710 5.870 5.550 5.670 30,280 +0.02(+0.35%)
Nov 22, 2005 5.400 5.850 5.180 5.650 53,398 +0.22(+4.05%)
Nov 21, 2005 5.350 5.490 5.160 5.430 55,457 -0.06(-1.09%)
Nov 18, 2005 5.550 5.700 5.260 5.490 81,829 -0.11(-1.96%)
Nov 17, 2005 5.660 5.760 5.500 5.600 46,147 -0.12(-2.10%)
Nov 16, 2005 5.840 6.000 5.600 5.720 116,143 -0.21(-3.61%)
Nov 15, 2005 6.820 6.940 5.760 5.934 147,644 -0.82(-12.09%)
Nov 14, 2005 6.440 7.250 6.310 6.750 95,507 +0.31(+4.83%)
Nov 11, 2005 8.680 8.680 6.210 6.439 231,191 -2.33(-26.58%)
Nov 10, 2005 8.280 8.920 8.240 8.770 108,900 +0.53(+6.43%)
Nov 09, 2005 8.220 8.360 7.520 8.240 52,488 +0.34(+4.30%)
Nov 08, 2005 7.900 8.490 7.310 7.900 136,009 +0.48(+6.47%)
Nov 07, 2005 7.100 7.420 7.010 7.420 60,559 +0.53(+7.69%)
Nov 04, 2005 6.660 7.250 6.660 6.890 54,495 +0.23(+3.45%)
Nov 03, 2005 6.500 7.000 6.400 6.660 41,980 +0.34(+5.38%)
Nov 02, 2005 6.010 6.500 6.010 6.320 37,609 +0.03(+0.48%)
Nov 01, 2005 6.000 6.490 5.770 6.290 57,734 +0.52(+9.05%)
Oct 31, 2005 5.200 6.150 5.200 5.768 75,728 +0.45(+8.42%)
Oct 28, 2005 5.240 5.320 5.090 5.320 5,225 +0.20(+3.91%)
Oct 27, 2005 5.320 5.320 5.050 5.120 15,090 +0.05(+0.99%)
Oct 26, 2005 5.000 5.240 5.000 5.070 8,275 +0.07(+1.40%)
Oct 25, 2005 5.100 5.490 4.950 5.000 24,344 -0.03(-0.60%)
Oct 24, 2005 5.000 5.030 4.900 5.030 11,695 +0.02(+0.40%)
Oct 21, 2005 5.310 5.415 5.000 5.010 30,284 +0.18(+3.73%)
Oct 20, 2005 5.180 5.230 4.820 4.830 9,900 -0.07(-1.43%)
Oct 19, 2005 5.130 5.130 4.760 4.900 7,995 +0.11(+2.30%)
Oct 18, 2005 5.000 5.050 4.780 4.790 15,118 -0.16(-3.23%)
Oct 17, 2005 4.800 4.950 4.800 4.950 9,156 +0.15(+3.13%)
Oct 14, 2005 5.000 5.000 4.532 4.800 7,932 -0.03(-0.62%)
Oct 13, 2005 4.810 4.840 4.751 4.830 2,635 +0.01(+0.21%)
Oct 12, 2005 4.700 5.000 4.440 4.820 46,542 -0.07(-1.43%)
Oct 11, 2005 4.700 5.020 4.700 4.890 11,082 -0.06(-1.21%)
Oct 10, 2005 4.660 4.950 4.660 4.950 10,655 +0.00(+0.00%)
Oct 07, 2005 4.700 5.140 4.540 4.950 18,295 -0.11(-2.24%)
Oct 06, 2005 5.050 5.090 5.000 5.064 36,200 +0.08(+1.68%)
Oct 05, 2005 5.480 5.480 4.900 4.980 25,750 -0.12(-2.35%)
Oct 04, 2005 6.130 6.130 5.100 5.100 22,530 +0.02(+0.39%)
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.