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 (%)
May 31, 2012 3.380 3.380 3.330 3.330 1,874 -0.02(-0.60%)
May 30, 2012 3.430 3.450 3.300 3.350 10,265 -0.07(-2.05%)
May 29, 2012 3.400 3.430 3.350 3.420 1,739 +0.07(+2.09%)
May 25, 2012 3.400 3.400 3.350 3.350 7,400 -0.10(-2.90%)
May 24, 2012 3.410 3.450 3.410 3.450 1,438 +0.07(+2.13%)
May 23, 2012 3.440 3.450 3.361 3.378 3,344 -0.07(-2.06%)
May 22, 2012 3.400 3.449 3.400 3.449 15,189 +0.10(+2.96%)
May 21, 2012 3.410 3.410 3.350 3.350 2,803 -0.04(-1.18%)
May 18, 2012 3.440 3.440 3.390 3.390 2,600 -0.02(-0.59%)
May 17, 2012 3.371 3.410 3.350 3.410 2,206 +0.04(+1.19%)
May 16, 2012 3.380 3.430 3.370 3.370 1,002 -0.02(-0.59%)
May 15, 2012 3.350 3.470 3.350 3.390 4,654 +0.03(+0.89%)
May 14, 2012 3.450 3.450 3.330 3.360 21,098 +0.01(+0.30%)
May 11, 2012 3.390 3.500 3.314 3.350 11,576 -0.02(-0.59%)
May 10, 2012 3.310 3.480 3.310 3.370 7,750 +0.05(+1.51%)
May 09, 2012 3.380 3.480 3.320 3.320 5,456 +0.01(+0.27%)
May 08, 2012 3.380 3.410 3.311 3.311 38,100 -0.09(-2.62%)
May 07, 2012 3.400 3.489 3.304 3.400 18,189 +0.10(+3.03%)
May 04, 2012 3.300 3.330 3.300 3.300 4,800 +0.00(+0.00%)
May 03, 2012 3.320 3.320 3.300 3.300 200 +0.00(+0.00%)
May 02, 2012 3.480 3.490 3.230 3.300 7,931 -0.20(-5.71%)
Apr 30, 2012 3.440 3.500 3.500 3.500 16,000 +0.05(+1.45%)
Apr 27, 2012 3.430 3.500 3.380 3.450 2,928 +0.02(+0.58%)
Apr 26, 2012 3.470 3.470 3.300 3.430 650 -0.04(-1.15%)
Apr 25, 2012 3.470 3.470 3.400 3.470 7,917 -0.01(-0.29%)
Apr 24, 2012 3.390 3.500 3.300 3.480 4,700 +0.08(+2.35%)
Apr 23, 2012 3.488 3.488 3.310 3.400 29,558 -0.01(-0.34%)
Apr 20, 2012 3.400 3.412 3.300 3.412 2,400 -0.08(-2.25%)
Apr 19, 2012 3.450 3.490 3.350 3.490 23,510 +0.24(+7.38%)
Apr 18, 2012 3.500 3.500 3.250 3.250 5,950 -0.24(-6.88%)
Apr 17, 2012 3.420 3.490 3.200 3.490 2,426 +0.05(+1.45%)
Apr 16, 2012 3.430 3.490 3.400 3.440 10,939 +0.02(+0.58%)
Apr 13, 2012 3.400 3.500 3.400 3.420 11,801 +0.21(+6.54%)
Apr 12, 2012 3.470 3.480 3.210 3.210 3,962 -0.26(-7.49%)
Apr 11, 2012 3.380 3.480 3.360 3.470 21,979 +0.12(+3.58%)
Apr 10, 2012 3.370 3.370 3.300 3.350 17,791 +0.00(+0.00%)
Apr 09, 2012 3.260 3.350 3.260 3.350 1,000 -0.05(-1.47%)
Apr 05, 2012 3.300 3.450 3.300 3.400 2,900 +0.14(+4.29%)
Apr 04, 2012 3.400 3.490 3.260 3.260 11,539 +0.01(+0.31%)
Apr 03, 2012 3.230 3.488 3.230 3.250 30,734 +0.03(+0.93%)
Apr 02, 2012 3.300 3.300 3.210 3.220 3,100 +0.07(+2.26%)
Mar 30, 2012 3.240 3.250 3.130 3.149 14,352 -0.04(-1.29%)
Mar 28, 2012 3.160 3.190 3.190 3.190 12,100 +0.04(+1.27%)
Mar 27, 2012 3.220 3.230 3.150 3.150 910 +0.03(+0.96%)
Mar 26, 2012 3.120 3.230 3.120 3.120 500 -0.01(-0.32%)
Mar 23, 2012 3.120 3.130 3.120 3.130 500 -0.01(-0.41%)
Mar 22, 2012 3.230 3.230 3.143 3.143 1,731 -0.09(-2.69%)
Mar 21, 2012 3.230 3.230 3.230 3.230 200 -0.00(-0.00%)
Mar 20, 2012 3.190 3.230 3.190 3.230 5,400 +0.02(+0.62%)
Mar 19, 2012 3.130 3.230 3.130 3.210 2,875 +0.06(+1.88%)
Mar 16, 2012 3.200 3.240 3.151 3.151 1,453 +0.01(+0.34%)
Mar 14, 2012 3.140 3.140 3.140 3.140 200 -0.05(-1.58%)
Mar 13, 2012 3.191 3.191 3.191 3.191 500 +0.04(+1.29%)
Mar 12, 2012 3.140 3.150 3.140 3.150 300 +0.01(+0.32%)
Mar 09, 2012 3.230 3.230 3.120 3.140 1,476 -0.09(-2.79%)
Mar 08, 2012 3.230 3.240 3.220 3.230 700 +0.04(+1.25%)
Mar 06, 2012 3.210 3.190 3.190 3.190 1,300 +0.07(+2.24%)
Mar 05, 2012 3.160 3.210 3.120 3.120 1,125 -0.09(-2.80%)
Mar 02, 2012 3.160 3.210 3.160 3.210 700 +0.10(+3.22%)
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.