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

Willamette Valley (NQ: WVVI )

4.150 +0.090 (+2.22%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 7, 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 (%)
Oct 30, 2009 3.700 3.700 3.700 3.700 1,400 -0.08(-2.12%)
Oct 29, 2009 3.850 3.850 3.780 3.780 390 -0.06(-1.56%)
Oct 27, 2009 3.840 3.840 3.840 3.840 0 +0.15(+4.07%)
Oct 26, 2009 3.690 3.690 3.690 3.690 200 -0.06(-1.60%)
Oct 23, 2009 3.750 3.750 3.750 3.750 400 +0.05(+1.35%)
Oct 22, 2009 3.700 3.700 3.700 3.700 585 +0.00(+0.00%)
Oct 21, 2009 3.700 3.700 3.700 3.700 1,080 -0.14(-3.64%)
Oct 20, 2009 3.620 3.840 3.620 3.840 1,020 +0.21(+5.89%)
Oct 19, 2009 3.840 3.850 3.626 3.626 1,990 -0.12(-3.31%)
Oct 16, 2009 3.850 3.850 3.750 3.750 2,583 -0.10(-2.53%)
Oct 15, 2009 3.940 3.940 3.820 3.848 8,382 +0.01(+0.19%)
Oct 14, 2009 3.810 3.840 3.810 3.840 250 -0.21(-5.18%)
Oct 12, 2009 4.050 4.050 4.050 4.050 1,700 +0.10(+2.53%)
Oct 09, 2009 3.970 3.970 3.950 3.950 500 -0.02(-0.50%)
Oct 08, 2009 3.860 3.970 3.850 3.970 6,757 +0.10(+2.45%)
Oct 07, 2009 3.950 3.950 3.860 3.875 1,700 -0.08(-2.06%)
Oct 06, 2009 4.220 4.220 3.950 3.957 1,300 -0.09(-2.31%)
Oct 05, 2009 4.020 4.050 3.894 4.050 1,500 +0.19(+4.92%)
Oct 02, 2009 3.855 3.860 3.850 3.860 600 -0.28(-6.76%)
Oct 01, 2009 4.010 4.150 3.800 4.140 608 -0.01(-0.24%)
Sep 30, 2009 3.980 4.150 3.980 4.150 592 -0.04(-0.95%)
Sep 29, 2009 4.010 4.190 3.800 4.190 1,510 +0.19(+4.75%)
Sep 28, 2009 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Sep 25, 2009 4.008 4.008 4.000 4.000 1,080 +0.00(+0.00%)
Sep 24, 2009 4.000 4.000 4.000 4.000 1,400 +0.00(+0.00%)
Sep 23, 2009 4.000 4.090 3.951 4.000 3,177 +0.04(+1.14%)
Sep 22, 2009 3.955 3.955 3.955 3.955 300 -0.04(-1.12%)
Sep 21, 2009 3.900 4.000 3.900 4.000 3,119 +0.11(+2.83%)
Sep 18, 2009 3.950 3.950 3.750 3.890 3,520 -0.10(-2.51%)
Sep 17, 2009 3.700 3.990 3.700 3.990 308 +0.30(+8.16%)
Sep 15, 2009 3.550 3.689 3.689 3.689 2,200 +0.05(+1.35%)
Sep 14, 2009 3.550 3.640 3.550 3.640 6,432 +0.14(+4.00%)
Sep 10, 2009 3.720 3.500 3.500 3.500 2,700 -0.21(-5.63%)
Sep 09, 2009 3.730 3.730 3.650 3.709 850 -0.06(-1.62%)
Sep 04, 2009 3.510 3.770 3.770 3.770 2,200 +0.08(+2.17%)
Sep 03, 2009 3.800 3.800 3.520 3.690 900 -0.25(-6.35%)
Sep 01, 2009 3.940 3.940 3.940 3.940 0 +0.14(+3.68%)
Aug 31, 2009 4.000 4.000 3.790 3.800 560 +0.01(+0.26%)
Aug 28, 2009 3.790 3.790 3.790 3.790 220 -0.19(-4.77%)
Aug 27, 2009 4.000 4.000 3.980 3.980 225 -0.02(-0.50%)
Aug 26, 2009 3.950 4.000 3.908 4.000 600 +0.10(+2.56%)
Aug 25, 2009 3.830 3.910 3.560 3.900 2,298 -0.09(-2.26%)
Aug 24, 2009 3.760 3.990 3.250 3.990 7,074 +0.24(+6.40%)
Aug 21, 2009 3.990 3.990 3.750 3.750 775 -0.21(-5.30%)
Aug 20, 2009 3.780 3.980 3.700 3.960 8,477 +0.26(+7.03%)
Aug 18, 2009 3.500 3.700 3.500 3.700 1,000 +0.18(+4.99%)
Aug 17, 2009 3.652 3.690 3.480 3.524 2,603 -0.08(-2.11%)
Aug 14, 2009 3.590 3.600 3.590 3.600 5,558 +0.10(+2.86%)
Aug 13, 2009 3.500 3.500 3.490 3.500 2,661 -0.09(-2.56%)
Aug 12, 2009 3.590 3.592 3.500 3.592 1,630 +0.09(+2.63%)
Aug 11, 2009 3.500 3.509 3.500 3.500 900 -0.21(-5.66%)
Aug 10, 2009 3.720 3.720 3.300 3.710 1,745 +0.55(+17.41%)
Aug 07, 2009 3.410 3.500 3.160 3.160 3,568 -0.24(-7.06%)
Aug 05, 2009 3.500 3.400 3.400 3.400 3,800 -0.30(-8.11%)
Aug 04, 2009 3.400 3.740 3.400 3.700 4,092 +0.20(+5.71%)
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.