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

Willamette Valley (NQ: WVVI )

4.194 -0.016 (-0.38%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 20, 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 (%)
Sep 30, 2013 5.750 5.750 5.310 5.739 0 +0.04(+0.68%)
Sep 27, 2013 5.650 5.700 5.630 5.700 0 +0.08(+1.42%)
Sep 26, 2013 5.600 5.620 5.587 5.620 0 +0.03(+0.54%)
Sep 25, 2013 5.570 5.600 5.370 5.590 0 +0.03(+0.52%)
Sep 24, 2013 5.590 5.650 5.501 5.561 0 -0.03(-0.57%)
Sep 23, 2013 5.500 5.750 5.450 5.593 0 +0.09(+1.69%)
Sep 20, 2013 5.419 5.500 5.419 5.500 0 +0.10(+1.85%)
Sep 19, 2013 5.450 5.450 5.400 5.400 0 +0.04(+0.78%)
Sep 18, 2013 5.390 5.400 5.354 5.358 0 +0.01(+0.15%)
Sep 17, 2013 5.350 5.420 5.350 5.350 0 -0.01(-0.19%)
Sep 16, 2013 5.317 5.390 5.310 5.360 0 +0.04(+0.80%)
Sep 13, 2013 5.339 5.350 5.310 5.317 0 -0.03(-0.61%)
Sep 12, 2013 5.260 5.350 5.250 5.350 0 +0.15(+2.88%)
Sep 11, 2013 5.210 5.350 5.120 5.200 0 +0.05(+0.97%)
Sep 10, 2013 5.300 5.320 5.100 5.150 0 -0.15(-2.83%)
Sep 09, 2013 5.380 5.380 5.181 5.300 0 -0.04(-0.75%)
Sep 06, 2013 5.370 5.370 5.340 5.340 0 +0.13(+2.50%)
Sep 05, 2013 5.330 5.370 5.210 5.210 0 -0.17(-3.16%)
Sep 04, 2013 5.270 5.389 5.220 5.380 0 +0.14(+2.67%)
Sep 03, 2013 5.210 5.330 5.210 5.240 0 +0.00(+0.00%)
Aug 30, 2013 5.220 5.240 5.210 5.240 0 +0.01(+0.19%)
Aug 29, 2013 5.330 5.350 5.220 5.230 0 -0.21(-3.86%)
Aug 28, 2013 5.210 5.500 5.210 5.440 0 +0.19(+3.62%)
Aug 27, 2013 5.250 5.340 5.250 5.250 0 -0.00(-0.00%)
Aug 26, 2013 5.380 5.390 5.250 5.250 0 -0.14(-2.60%)
Aug 23, 2013 5.450 5.450 5.210 5.390 0 -0.06(-1.10%)
Aug 22, 2013 5.540 5.550 5.360 5.450 0 +0.09(+1.68%)
Aug 21, 2013 5.249 5.370 5.150 5.360 0 +0.28(+5.51%)
Aug 20, 2013 4.850 5.250 4.850 5.080 0 +0.23(+4.74%)
Aug 19, 2013 4.670 4.957 4.660 4.850 0 +0.20(+4.30%)
Aug 16, 2013 4.500 4.650 4.500 4.650 0 -0.01(-0.21%)
Aug 15, 2013 4.660 4.660 4.550 4.660 4,950 +0.04(+0.87%)
Aug 14, 2013 4.570 4.620 4.570 4.620 0 +0.00(+0.00%)
Aug 13, 2013 4.620 4.630 4.597 4.620 14,551 -0.03(-0.62%)
Aug 12, 2013 4.660 4.680 4.649 4.649 31,744 -0.01(-0.24%)
Aug 09, 2013 4.600 4.670 4.550 4.660 66,477 +0.19(+4.25%)
Aug 08, 2013 4.450 4.560 4.450 4.470 1,805 +0.01(+0.20%)
Aug 07, 2013 4.450 4.590 4.450 4.461 1,357 -0.09(-1.96%)
Aug 06, 2013 4.350 4.550 4.350 4.550 5,275 +0.00(+0.00%)
Aug 05, 2013 4.440 4.560 4.440 4.550 900 -0.01(-0.22%)
Aug 02, 2013 4.560 4.560 4.540 4.560 3,030 -0.02(-0.37%)
Aug 01, 2013 4.600 4.600 4.577 4.577 700 -0.02(-0.50%)
Jul 31, 2013 4.600 4.600 4.552 4.600 0 +0.00(+0.00%)
Jul 30, 2013 4.400 4.600 4.400 4.600 0 +0.01(+0.22%)
Jul 29, 2013 4.600 4.600 4.331 4.590 0 -0.01(-0.22%)
Jul 26, 2013 4.570 4.600 4.570 4.600 0 +0.05(+1.15%)
Jul 25, 2013 4.480 4.548 4.480 4.548 0 +0.07(+1.53%)
Jul 24, 2013 4.480 4.480 4.470 4.479 0 -0.00(-0.02%)
Jul 23, 2013 4.460 4.480 4.450 4.480 0 +0.00(+0.00%)
Jul 22, 2013 4.500 4.591 4.470 4.480 0 -0.02(-0.44%)
Jul 19, 2013 4.510 4.510 4.500 4.500 0 -0.10(-2.17%)
Jul 18, 2013 4.600 4.600 4.550 4.600 0 +0.01(+0.19%)
Jul 17, 2013 4.600 4.600 4.506 4.591 2,700 +0.04(+0.91%)
Jul 16, 2013 4.280 4.620 4.280 4.550 0 -0.04(-0.87%)
Jul 15, 2013 4.290 4.590 4.290 4.590 0 +0.24(+5.47%)
Jul 12, 2013 4.430 4.430 4.240 4.352 0 +0.04(+0.97%)
Jul 11, 2013 4.310 4.310 4.310 4.310 0 -0.04(-0.92%)
Jul 10, 2013 4.467 4.470 4.340 4.350 0 -0.05(-1.14%)
Jul 09, 2013 4.400 4.400 4.290 4.400 0 +0.00(+0.00%)
Jul 05, 2013 4.400 4.400 4.400 4.400 0 -0.08(-1.79%)
Jul 03, 2013 4.420 4.520 4.420 4.480 0 +0.06(+1.36%)
Jul 02, 2013 4.439 4.439 4.420 4.420 0 +0.07(+1.61%)
Jul 01, 2013 4.300 4.360 4.300 4.350 0 -0.12(-2.68%)
Jun 28, 2013 4.300 4.470 4.290 4.470 1,369 +0.06(+1.36%)
Jun 27, 2013 4.230 4.410 4.230 4.410 0 +0.09(+2.08%)
Jun 26, 2013 4.470 4.470 4.320 4.320 0 -0.15(-3.36%)
Jun 25, 2013 4.380 4.575 4.270 4.470 0 +0.26(+6.18%)
Jun 24, 2013 4.470 4.470 4.170 4.210 0 -0.28(-6.24%)
Jun 21, 2013 4.280 4.490 4.200 4.490 3,375 +0.21(+4.91%)
Jun 20, 2013 4.510 4.550 4.280 4.280 0 -0.07(-1.61%)
Jun 19, 2013 4.750 4.800 4.280 4.350 0 -0.40(-8.38%)
Jun 18, 2013 4.660 4.826 4.470 4.748 0 -0.03(-0.61%)
Jun 17, 2013 4.770 4.850 4.770 4.777 0 +0.04(+0.78%)
Jun 14, 2013 4.460 4.740 4.460 4.740 0 +0.28(+6.28%)
Jun 13, 2013 4.580 4.580 4.410 4.460 2,140 -0.11(-2.41%)
Jun 12, 2013 4.279 4.570 4.270 4.570 4,950 +0.27(+6.28%)
Jun 11, 2013 4.220 4.300 4.220 4.300 1,900 +0.09(+2.14%)
Jun 10, 2013 4.270 4.320 4.210 4.210 0 -0.08(-1.86%)
Jun 07, 2013 4.290 4.290 4.290 4.290 0 +0.02(+0.47%)
Jun 06, 2013 4.440 4.440 4.270 4.270 0 -0.08(-1.84%)
Jun 05, 2013 4.400 4.400 4.350 4.350 0 +0.00(+0.00%)
Jun 04, 2013 4.370 4.390 4.350 4.350 0 -0.05(-1.14%)
Jun 03, 2013 4.400 4.400 4.350 4.400 1,744 +0.05(+1.15%)
May 31, 2013 4.350 4.449 4.350 4.350 2,089 -0.13(-2.90%)
May 30, 2013 4.350 4.480 4.350 4.480 0 -0.01(-0.22%)
May 29, 2013 4.590 4.590 4.490 4.490 8,015 -0.08(-1.75%)
May 28, 2013 4.570 4.570 4.570 4.570 515 +0.11(+2.47%)
May 24, 2013 4.400 4.490 4.370 4.460 0 +0.03(+0.68%)
May 23, 2013 4.400 4.450 4.400 4.430 0 -0.07(-1.56%)
May 22, 2013 4.487 4.500 4.464 4.500 0 +0.01(+0.22%)
May 21, 2013 4.500 4.510 4.490 4.490 0 -0.01(-0.22%)
May 20, 2013 4.500 4.550 4.370 4.500 0 +0.06(+1.35%)
May 17, 2013 4.470 4.620 4.410 4.440 0 +0.11(+2.54%)
May 16, 2013 4.480 4.480 4.330 4.330 600 +0.00(+0.00%)
May 15, 2013 4.320 4.747 4.320 4.330 0 -0.06(-1.37%)
May 13, 2013 4.850 4.850 4.350 4.390 0 +0.00(+0.00%)
May 10, 2013 4.390 4.390 4.380 4.390 0 +0.04(+0.92%)
May 09, 2013 4.350 4.350 4.350 4.350 0 +0.03(+0.69%)
May 08, 2013 4.300 4.350 4.300 4.320 0 -0.01(-0.23%)
May 07, 2013 4.340 4.340 4.330 4.330 0 +0.00(+0.00%)
May 06, 2013 4.250 4.410 4.250 4.330 0 -0.03(-0.69%)
May 03, 2013 4.340 4.361 4.331 4.360 0 +0.03(+0.67%)
May 02, 2013 4.310 4.440 4.250 4.331 0 -0.03(-0.67%)
May 01, 2013 4.360 4.360 4.360 4.360 0 +0.00(+0.00%)
Apr 30, 2013 4.380 4.360 4.315 4.360 0 +0.05(+1.05%)
Apr 29, 2013 4.270 4.315 4.270 4.315 1,125 -0.08(-1.71%)
Apr 26, 2013 4.380 4.390 4.390 4.390 0 +0.00(+0.00%)
Apr 25, 2013 4.260 4.480 4.210 4.390 0 +0.14(+3.29%)
Apr 24, 2013 4.420 4.520 4.250 4.250 0 +0.05(+1.19%)
Apr 23, 2013 4.392 4.440 4.200 4.200 1,019 +0.00(+0.00%)
Apr 22, 2013 4.300 4.459 4.200 4.200 1,000 +0.00(+0.00%)
Apr 19, 2013 4.530 4.850 4.110 4.200 13,777 -0.17(-3.89%)
Apr 18, 2013 4.370 4.370 4.370 4.370 100 -0.11(-2.46%)
Apr 16, 2013 4.520 4.480 4.480 4.480 3,600 +0.01(+0.22%)
Apr 12, 2013 4.520 4.470 4.470 4.470 4,000 -0.02(-0.45%)
Apr 11, 2013 4.500 4.501 4.490 4.490 1,610 -0.03(-0.66%)
Apr 10, 2013 4.570 4.570 4.500 4.520 1,625 -0.08(-1.74%)
Apr 09, 2013 4.470 4.600 4.460 4.600 1,440 +0.15(+3.37%)
Apr 08, 2013 4.650 4.650 4.310 4.450 9,554 -0.14(-3.05%)
Apr 05, 2013 4.380 4.590 4.380 4.590 300 +0.24(+5.52%)
Apr 04, 2013 4.410 4.700 4.350 4.350 10,359 -0.25(-5.43%)
Apr 03, 2013 4.670 4.700 4.600 4.600 1,623 -0.03(-0.65%)
Apr 02, 2013 4.770 4.970 4.630 4.630 1,373 +0.00(+0.00%)
Apr 01, 2013 4.650 4.650 4.580 4.630 2,293 +0.03(+0.56%)
Mar 28, 2013 4.710 4.800 4.520 4.604 1,731 -0.10(-2.04%)
Mar 27, 2013 4.500 4.700 4.500 4.700 1,332 +0.17(+3.70%)
Mar 26, 2013 4.540 4.540 4.530 4.532 4,488 +0.03(+0.71%)
Mar 25, 2013 4.500 4.520 4.480 4.500 3,345 +0.05(+1.12%)
Mar 21, 2013 4.390 4.450 4.450 4.450 6,100 +0.10(+2.30%)
Mar 20, 2013 4.300 4.510 4.300 4.350 5,611 +0.11(+2.59%)
Mar 19, 2013 4.490 4.490 4.210 4.240 6,048 +0.00(+0.05%)
Mar 18, 2013 4.350 4.350 4.238 4.238 1,150 -0.03(-0.75%)
Mar 15, 2013 4.400 4.400 4.270 4.270 1,017 +0.03(+0.78%)
Mar 14, 2013 4.210 4.280 4.200 4.237 1,449 -0.00(-0.07%)
Mar 13, 2013 4.340 4.340 4.230 4.240 2,073 -0.15(-3.42%)
Mar 12, 2013 4.260 4.420 4.260 4.390 1,028 +0.19(+4.52%)
Mar 11, 2013 4.210 4.500 4.200 4.200 5,518 +0.00(+0.00%)
Mar 08, 2013 4.200 4.200 4.200 4.200 100 -0.09(-2.10%)
Mar 07, 2013 4.290 4.290 4.290 4.290 300 +0.00(+0.00%)
Mar 06, 2013 4.460 4.470 4.263 4.290 2,770 +0.00(+0.00%)
Mar 05, 2013 4.240 4.500 4.240 4.290 4,660 +0.05(+1.11%)
Mar 04, 2013 4.240 4.243 4.150 4.243 860 +0.02(+0.54%)
Mar 01, 2013 4.150 4.240 4.150 4.220 935 +0.07(+1.69%)
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%)
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.