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 (%)
Jun 30, 2011 3.150 3.150 3.000 3.090 9,736 -0.03(-0.96%)
Jun 29, 2011 3.210 3.210 3.120 3.120 1,100 +0.03(+0.97%)
Jun 28, 2011 3.250 3.250 3.090 3.090 3,922 -0.11(-3.44%)
Jun 27, 2011 3.380 3.380 3.200 3.200 622 -0.02(-0.62%)
Jun 24, 2011 3.230 3.230 3.220 3.220 1,252 +0.02(+0.63%)
Jun 23, 2011 3.380 3.380 3.200 3.200 5,032 -0.05(-1.54%)
Jun 22, 2011 3.120 3.250 3.120 3.250 1,100 +0.02(+0.56%)
Jun 21, 2011 3.232 3.232 3.232 3.232 100 -0.07(-2.06%)
Jun 20, 2011 3.320 3.320 3.120 3.300 400 -0.04(-1.20%)
Jun 17, 2011 3.340 3.340 3.340 3.340 315 +0.19(+6.03%)
Jun 16, 2011 3.150 3.150 3.150 3.150 1,196 +0.00(+0.00%)
Jun 15, 2011 3.150 3.150 3.110 3.150 20,444 +0.01(+0.32%)
Jun 14, 2011 3.120 3.150 3.110 3.140 663 +0.03(+0.96%)
Jun 13, 2011 3.140 3.140 3.110 3.110 2,400 -0.08(-2.51%)
Jun 10, 2011 3.170 3.190 3.043 3.190 1,500 +0.19(+6.33%)
Jun 08, 2011 3.050 3.000 3.000 3.000 7,800 -0.16(-5.06%)
Jun 07, 2011 3.100 3.160 3.100 3.160 5,466 +0.05(+1.64%)
Jun 06, 2011 3.050 3.190 3.050 3.109 7,132 -0.03(-0.84%)
Jun 03, 2011 3.100 3.135 3.070 3.135 7,412 -0.05(-1.71%)
May 24, 2011 3.120 3.190 3.120 3.190 419 +0.09(+2.90%)
May 23, 2011 3.230 3.230 3.050 3.100 7,373 -0.04(-1.24%)
May 20, 2011 3.230 3.230 3.100 3.139 1,928 +0.01(+0.29%)
May 19, 2011 3.100 3.190 3.100 3.130 7,971 +0.03(+0.97%)
May 18, 2011 3.200 3.200 3.100 3.100 3,900 -0.08(-2.52%)
May 17, 2011 3.200 3.320 3.180 3.180 6,006 +0.00(+0.00%)
May 16, 2011 3.200 3.340 3.180 3.180 944 -0.02(-0.63%)
May 13, 2011 3.230 3.240 3.100 3.200 12,304 -0.03(-0.93%)
May 12, 2011 3.180 3.240 3.180 3.230 3,013 +0.05(+1.57%)
May 11, 2011 3.180 3.370 3.120 3.180 1,800 +0.00(+0.00%)
May 10, 2011 3.258 3.258 3.160 3.180 1,705 -0.05(-1.55%)
May 09, 2011 3.390 3.400 3.220 3.230 4,776 -0.17(-5.00%)
May 06, 2011 3.300 3.400 3.300 3.400 377 +0.01(+0.29%)
May 05, 2011 3.300 3.400 3.300 3.390 1,812 +0.16(+4.95%)
May 04, 2011 3.130 3.350 3.130 3.230 2,080 +0.07(+2.19%)
May 03, 2011 3.260 3.280 3.161 3.161 400 -0.09(-2.74%)
May 02, 2011 3.250 3.250 3.110 3.250 3,230 +0.07(+2.09%)
Apr 29, 2011 3.150 3.250 3.100 3.183 3,837 -0.02(-0.51%)
Apr 28, 2011 3.160 3.200 3.160 3.200 500 +0.04(+1.26%)
Apr 27, 2011 3.260 3.260 3.140 3.160 5,105 -0.10(-3.07%)
Apr 26, 2011 3.150 3.270 3.130 3.260 6,738 +0.06(+1.87%)
Apr 25, 2011 3.190 3.200 3.190 3.200 1,246 +0.10(+3.23%)
Apr 21, 2011 3.190 3.199 3.100 3.100 900 -0.09(-2.82%)
Apr 20, 2011 3.190 3.190 3.190 3.190 208 +0.04(+1.27%)
Apr 18, 2011 3.150 3.150 3.150 3.150 0 -0.02(-0.63%)
Apr 15, 2011 3.180 3.180 3.110 3.170 985 +0.08(+2.59%)
Apr 14, 2011 3.170 3.170 3.030 3.090 1,600 -0.06(-1.88%)
Apr 13, 2011 3.149 3.149 3.149 3.149 100 -0.00(-0.03%)
Apr 12, 2011 3.150 3.150 3.040 3.150 11,059 +0.04(+1.25%)
Apr 11, 2011 3.150 3.200 3.110 3.111 910 -0.04(-1.23%)
Apr 08, 2011 3.180 3.200 3.150 3.150 2,676 -0.05(-1.57%)
Apr 07, 2011 3.200 3.200 3.150 3.200 1,447 +0.05(+1.59%)
Apr 06, 2011 3.200 3.200 3.150 3.150 855 -0.05(-1.56%)
Apr 05, 2011 3.200 3.200 3.100 3.200 2,351 +0.08(+2.56%)
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.