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

Willamette Valley (NQ: WVVI )

4.150 -0.030 (-0.72%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
Feb 28, 2013 4.180 4.200 4.150 4.150 400 -0.07(-1.66%)
Feb 27, 2013 4.226 4.241 4.200 4.220 2,300 +0.03(+0.72%)
Feb 26, 2013 4.170 4.190 4.154 4.190 500 +0.04(+0.96%)
Feb 25, 2013 4.250 4.250 4.150 4.150 4,201 -0.05(-1.19%)
Feb 22, 2013 4.240 4.250 4.200 4.200 5,236 +0.05(+1.20%)
Feb 21, 2013 4.210 4.210 4.150 4.150 2,952 -0.06(-1.53%)
Feb 20, 2013 4.240 4.240 4.212 4.214 1,400 -0.04(-0.84%)
Feb 19, 2013 4.200 4.250 4.200 4.250 4,434 +0.10(+2.41%)
Feb 15, 2013 4.090 4.150 4.090 4.150 1,057 +0.10(+2.47%)
Feb 14, 2013 4.190 4.190 4.050 4.050 300 -0.08(-2.03%)
Feb 13, 2013 4.050 4.140 4.050 4.134 1,605 +0.08(+2.07%)
Feb 12, 2013 4.060 4.120 4.050 4.050 1,999 -0.01(-0.25%)
Feb 11, 2013 4.150 4.150 4.060 4.060 726 -0.09(-2.17%)
Feb 08, 2013 4.100 4.200 4.100 4.150 2,162 +0.08(+1.89%)
Feb 07, 2013 4.010 4.100 4.010 4.073 1,567 -0.01(-0.24%)
Feb 06, 2013 4.100 4.100 4.010 4.083 769 +0.07(+1.82%)
Feb 04, 2013 4.100 4.100 3.980 4.010 800 +0.05(+1.26%)
Feb 01, 2013 3.940 4.100 3.940 3.960 2,813 +0.01(+0.25%)
Jan 31, 2013 4.042 4.042 3.950 3.950 568 -0.02(-0.50%)
Jan 30, 2013 4.100 4.100 3.970 3.970 903 -0.13(-3.17%)
Jan 29, 2013 4.100 4.100 4.010 4.100 3,300 +0.09(+2.24%)
Jan 28, 2013 4.010 4.010 4.010 4.010 154 +0.00(+0.00%)
Jan 25, 2013 4.000 4.010 3.990 4.010 1,975 -0.07(-1.72%)
Jan 24, 2013 4.090 4.090 4.080 4.080 876 +0.01(+0.25%)
Jan 23, 2013 4.050 4.100 4.050 4.070 1,542 +0.01(+0.25%)
Jan 22, 2013 4.060 4.060 3.970 4.060 1,900 +0.11(+2.78%)
Jan 18, 2013 3.960 3.960 3.950 3.950 600 -0.00(-0.12%)
Jan 17, 2013 4.060 4.070 3.955 3.955 1,061 -0.04(-0.89%)
Jan 16, 2013 3.990 4.000 3.950 3.990 1,759 -0.08(-1.97%)
Jan 15, 2013 4.080 4.080 3.950 4.070 900 -0.01(-0.25%)
Jan 14, 2013 3.950 4.080 3.950 4.080 1,146 +0.03(+0.74%)
Jan 11, 2013 4.070 4.070 3.870 4.050 417 +0.02(+0.50%)
Jan 10, 2013 4.080 4.080 3.860 4.030 2,137 +0.16(+4.13%)
Jan 09, 2013 4.050 4.050 3.870 3.870 1,500 -0.19(-4.67%)
Jan 08, 2013 4.040 4.060 4.040 4.060 745 -0.00(-0.00%)
Jan 07, 2013 4.080 4.080 3.810 4.060 7,154 -0.01(-0.25%)
Jan 04, 2013 4.080 4.080 4.010 4.070 2,052 +0.02(+0.49%)
Jan 03, 2013 3.910 4.250 3.910 4.050 5,536 +0.11(+2.79%)
Jan 02, 2013 3.790 3.950 3.714 3.940 14,185 +0.25(+6.78%)
Dec 31, 2012 3.660 3.690 3.660 3.690 700 -0.03(-0.81%)
Dec 28, 2012 3.720 3.720 3.720 3.720 131 +0.05(+1.36%)
Dec 27, 2012 3.760 3.770 3.660 3.670 7,136 -0.08(-2.13%)
Dec 26, 2012 3.670 3.800 3.670 3.750 20,907 +0.00(+0.00%)
Dec 24, 2012 3.800 3.800 3.740 3.750 3,038 -0.20(-5.06%)
Dec 21, 2012 3.700 3.950 3.650 3.950 6,473 +0.19(+5.05%)
Dec 20, 2012 3.700 3.780 3.700 3.760 1,500 +0.09(+2.45%)
Dec 19, 2012 3.632 3.700 3.632 3.670 35,240 -0.02(-0.54%)
Dec 18, 2012 3.630 3.690 3.610 3.690 57,488 -0.01(-0.24%)
Dec 17, 2012 3.700 3.700 3.650 3.699 4,202 -0.00(-0.03%)
Dec 14, 2012 3.650 3.780 3.650 3.700 3,500 +0.00(+0.00%)
Dec 13, 2012 3.660 3.700 3.650 3.700 13,107 +0.00(+0.00%)
Dec 12, 2012 3.660 3.700 3.650 3.700 21,800 +0.08(+2.21%)
Dec 11, 2012 3.740 3.740 3.600 3.620 1,300 -0.08(-2.16%)
Dec 10, 2012 3.720 3.720 3.700 3.700 300 -0.04(-1.07%)
Dec 07, 2012 3.650 3.750 3.640 3.740 1,029 +0.09(+2.47%)
Dec 06, 2012 3.650 3.650 3.650 3.650 273 +0.00(+0.00%)
Dec 05, 2012 3.620 3.650 3.620 3.650 13,730 +0.05(+1.39%)
Dec 04, 2012 3.640 3.640 3.600 3.600 20,900 -0.05(-1.37%)
Nov 30, 2012 3.560 3.700 3.560 3.650 3,559 +0.07(+1.96%)
Nov 28, 2012 3.580 3.580 3.580 3.580 200 -0.07(-1.92%)
Nov 27, 2012 3.710 3.750 3.600 3.650 2,550 +0.05(+1.39%)
Nov 26, 2012 3.740 3.740 3.590 3.600 7,010 +0.05(+1.41%)
Nov 23, 2012 3.670 3.670 3.550 3.550 1,100 -0.09(-2.38%)
Nov 20, 2012 3.637 3.637 3.637 3.637 0 -0.05(-1.44%)
Nov 19, 2012 3.740 3.740 3.640 3.690 2,956 +0.09(+2.50%)
Nov 16, 2012 3.630 3.665 3.550 3.600 2,400 -0.14(-3.74%)
Nov 15, 2012 3.560 3.740 3.550 3.740 900 +0.19(+5.35%)
Nov 14, 2012 3.610 3.610 3.550 3.550 5,500 -0.02(-0.56%)
Nov 13, 2012 3.550 3.570 3.550 3.570 460 +0.01(+0.28%)
Nov 12, 2012 3.610 3.610 3.560 3.560 2,487 -0.01(-0.28%)
Nov 09, 2012 3.600 3.640 3.570 3.570 2,826 -0.07(-1.92%)
Nov 08, 2012 3.590 3.690 3.580 3.640 1,096 -0.05(-1.36%)
Nov 07, 2012 3.620 3.740 3.620 3.690 800 +0.10(+2.79%)
Nov 06, 2012 3.610 3.610 3.590 3.590 2,300 +0.00(+0.00%)
Nov 05, 2012 3.620 3.620 3.570 3.590 4,023 -0.03(-0.83%)
Nov 02, 2012 3.620 3.620 3.620 3.620 200 +0.06(+1.69%)
Nov 01, 2012 3.580 3.580 3.560 3.560 300 +0.01(+0.28%)
Oct 31, 2012 3.620 3.830 3.550 3.550 4,283 -0.06(-1.66%)
Oct 26, 2012 3.710 3.610 3.610 3.610 1,200 -0.04(-1.10%)
Oct 25, 2012 3.820 3.850 3.630 3.650 7,347 -0.18(-4.70%)
Oct 24, 2012 3.830 3.830 3.830 3.830 460 +0.23(+6.39%)
Oct 23, 2012 3.611 3.611 3.600 3.600 955 -0.28(-7.21%)
Oct 19, 2012 3.880 3.880 3.880 3.880 400 +0.02(+0.52%)
Oct 18, 2012 3.700 3.900 3.570 3.860 3,500 -0.04(-1.03%)
Oct 17, 2012 3.910 3.920 3.900 3.900 460 -0.01(-0.26%)
Oct 16, 2012 3.910 3.910 3.910 3.910 1,140 +0.02(+0.46%)
Oct 15, 2012 3.560 3.900 3.550 3.892 4,213 +0.26(+7.14%)
Oct 12, 2012 3.570 3.640 3.550 3.633 3,403 +0.06(+1.76%)
Oct 11, 2012 3.570 3.570 3.570 3.570 100 +0.01(+0.28%)
Oct 10, 2012 3.566 3.580 3.560 3.560 400 -0.00(-0.00%)
Oct 09, 2012 3.560 3.560 3.560 3.560 100 -0.03(-0.83%)
Oct 08, 2012 3.620 3.680 3.590 3.590 30,200 -0.12(-3.23%)
Oct 05, 2012 3.600 3.730 3.600 3.710 2,872 +0.20(+5.70%)
Oct 04, 2012 3.590 3.710 3.510 3.510 2,349 -0.04(-1.13%)
Oct 03, 2012 3.670 3.750 3.550 3.550 3,550 -0.01(-0.28%)
Oct 02, 2012 3.720 3.870 3.560 3.560 12,060 -0.32(-8.24%)
Oct 01, 2012 3.790 3.880 3.760 3.880 1,185 -0.04(-0.91%)
Sep 28, 2012 3.950 3.950 3.850 3.916 1,455 -0.03(-0.87%)
Sep 27, 2012 3.680 3.972 3.660 3.950 2,934 +0.20(+5.33%)
Sep 26, 2012 3.800 3.950 3.680 3.750 12,325 -0.05(-1.32%)
Sep 25, 2012 3.760 3.800 3.640 3.800 5,765 +0.05(+1.33%)
Sep 24, 2012 3.710 3.800 3.710 3.750 2,403 +0.08(+2.18%)
Sep 21, 2012 3.660 3.800 3.630 3.670 3,047 -0.13(-3.42%)
Sep 20, 2012 3.780 3.800 3.780 3.800 200 +0.19(+5.26%)
Sep 19, 2012 3.630 4.000 3.610 3.610 3,000 +0.06(+1.69%)
Sep 18, 2012 3.830 3.830 3.530 3.550 14,840 -0.26(-6.83%)
Sep 17, 2012 3.810 3.810 3.810 3.810 850 -0.02(-0.52%)
Sep 14, 2012 3.760 3.830 3.760 3.830 1,200 -0.17(-4.25%)
Sep 13, 2012 3.950 4.000 3.950 4.000 1,253 +0.00(+0.05%)
Sep 12, 2012 3.890 3.998 3.854 3.998 3,375 +0.15(+3.85%)
Sep 11, 2012 3.960 3.970 3.740 3.850 993 -0.12(-3.03%)
Sep 10, 2012 3.970 3.970 3.820 3.970 1,493 +0.00(+0.00%)
Sep 07, 2012 3.950 4.010 3.930 3.970 7,241 +0.27(+7.30%)
Sep 06, 2012 3.650 3.750 3.650 3.700 3,134 +0.13(+3.53%)
Sep 05, 2012 3.580 3.580 3.560 3.574 500 -0.07(-1.81%)
Sep 04, 2012 3.620 3.690 3.620 3.640 3,100 +0.01(+0.34%)
Aug 31, 2012 3.600 3.627 3.600 3.627 893 +0.01(+0.21%)
Aug 29, 2012 3.620 3.620 3.620 3.620 300 +0.02(+0.49%)
Aug 27, 2012 3.460 3.670 3.460 3.602 27,269 +0.10(+2.93%)
Aug 24, 2012 3.510 3.510 3.500 3.500 600 -0.10(-2.78%)
Aug 23, 2012 3.600 3.600 3.600 3.600 136 -0.01(-0.16%)
Aug 22, 2012 3.460 3.606 3.410 3.606 1,821 +0.17(+4.81%)
Aug 21, 2012 3.550 3.639 3.440 3.440 603 -0.16(-4.44%)
Aug 20, 2012 3.580 3.600 3.580 3.600 1,200 +0.02(+0.56%)
Aug 17, 2012 3.580 3.580 3.580 3.580 100 +0.04(+1.13%)
Aug 16, 2012 3.590 3.590 3.540 3.540 5,490 +0.01(+0.29%)
Aug 15, 2012 3.530 3.550 3.520 3.530 5,031 +0.00(+0.03%)
Aug 14, 2012 3.520 3.530 3.520 3.529 300 -0.01(-0.31%)
Aug 13, 2012 3.540 3.540 3.540 3.540 100 +0.01(+0.28%)
Aug 10, 2012 3.460 3.530 3.460 3.530 7,119 +0.08(+2.32%)
Aug 09, 2012 3.410 3.500 3.410 3.450 19,854 +0.00(+0.00%)
Aug 08, 2012 3.450 3.530 3.450 3.450 1,450 -0.08(-2.27%)
Aug 07, 2012 3.540 3.540 3.450 3.530 2,149 -0.02(-0.56%)
Aug 06, 2012 3.550 3.550 3.550 3.550 200 +0.00(+0.00%)
Aug 03, 2012 3.550 3.550 3.540 3.550 1,351 +0.15(+4.41%)
Aug 01, 2012 3.550 3.400 3.400 3.400 800 -0.15(-4.22%)
Jul 31, 2012 3.520 3.550 3.520 3.550 738 +0.16(+4.72%)
Jul 30, 2012 3.430 3.430 3.390 3.390 22,301 -0.09(-2.59%)
Jul 25, 2012 3.450 3.480 3.480 3.480 4,700 +0.00(+0.00%)
Jul 24, 2012 3.420 3.480 3.420 3.480 700 -0.02(-0.57%)
Jul 23, 2012 3.440 3.500 3.440 3.500 2,505 +0.05(+1.45%)
Jul 20, 2012 3.450 3.521 3.450 3.450 800 -0.08(-2.27%)
Jul 19, 2012 3.550 3.550 3.370 3.530 7,485 +0.04(+1.15%)
Jul 18, 2012 3.490 3.490 3.490 3.490 5,000 +0.04(+1.13%)
Jul 17, 2012 3.450 3.451 3.450 3.451 900 +0.00(+0.03%)
Jul 16, 2012 3.450 3.450 3.450 3.450 6,167 +0.00(+0.00%)
Jul 13, 2012 3.370 3.450 3.370 3.450 2,601 -0.06(-1.71%)
Jul 12, 2012 3.500 3.513 3.370 3.510 3,813 +0.06(+1.74%)
Jul 11, 2012 3.360 3.450 3.350 3.450 1,600 -0.03(-0.86%)
Jul 10, 2012 3.540 3.540 3.390 3.480 577 -0.03(-0.85%)
Jul 09, 2012 3.475 3.550 3.470 3.510 1,396 +0.03(+0.86%)
Jul 06, 2012 3.370 3.480 3.370 3.480 2,013 +0.13(+3.88%)
Jul 05, 2012 3.350 3.370 3.350 3.350 2,356 +0.00(+0.00%)
Jul 03, 2012 3.350 3.370 3.350 3.350 3,189 -0.01(-0.30%)
Jul 02, 2012 3.530 3.530 3.330 3.360 80,793 -0.16(-4.48%)
Jun 29, 2012 3.550 3.550 3.450 3.518 2,814 -0.03(-0.92%)
Jun 28, 2012 3.550 3.550 3.550 3.550 102 +0.12(+3.50%)
Jun 27, 2012 3.430 3.430 3.430 3.430 500 -0.01(-0.29%)
Jun 26, 2012 3.440 3.440 3.440 3.440 100 -0.00(-0.00%)
Jun 25, 2012 3.540 3.540 3.440 3.440 922 -0.11(-3.10%)
Jun 22, 2012 3.550 3.550 3.550 3.550 714 +0.00(+0.00%)
Jun 21, 2012 3.490 3.550 3.490 3.550 300 +0.10(+2.90%)
Jun 20, 2012 3.450 3.450 3.450 3.450 111 -0.05(-1.43%)
Jun 19, 2012 3.500 3.500 3.360 3.500 836 +0.00(+0.00%)
Jun 18, 2012 3.340 3.500 3.320 3.500 1,142 +0.06(+1.74%)
Jun 15, 2012 3.440 3.450 3.400 3.440 5,441 -0.01(-0.29%)
Jun 14, 2012 3.670 3.670 3.450 3.450 61,140 +0.00(+0.00%)
Jun 13, 2012 3.470 3.470 3.450 3.450 200 +0.00(+0.00%)
Jun 11, 2012 3.450 3.450 3.450 3.450 1,400 -0.01(-0.29%)
Jun 07, 2012 3.460 3.460 3.460 3.460 0 +0.01(+0.29%)
Jun 06, 2012 3.450 3.550 3.364 3.450 17,487 +0.02(+0.58%)
Jun 05, 2012 3.330 3.470 3.330 3.430 121,710 +0.07(+2.08%)
Jun 04, 2012 3.410 3.410 3.310 3.360 4,335 -0.14(-4.00%)
Jun 01, 2012 3.360 3.500 3.360 3.500 200 +0.17(+5.10%)
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.