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 (%)
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%)
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.