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

Willamette Valley (NQ: WVVI )

4.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2014 5.700 5.950 5.670 5.679 3,558 -0.00(-0.06%)
Jul 30, 2014 5.830 5.830 5.683 5.683 1,879 -0.06(-1.00%)
Jul 29, 2014 5.750 5.943 5.701 5.740 18,623 +0.01(+0.19%)
Jul 28, 2014 5.700 5.800 5.700 5.729 3,689 -0.03(-0.54%)
Jul 25, 2014 5.990 5.990 5.710 5.760 2,999 -0.01(-0.11%)
Jul 24, 2014 5.790 5.970 5.740 5.766 8,618 -0.14(-2.43%)
Jul 23, 2014 5.940 6.200 5.910 5.910 50,857 +0.08(+1.37%)
Jul 22, 2014 5.990 6.020 5.830 5.830 30,802 +0.01(+0.17%)
Jul 21, 2014 6.000 6.000 5.800 5.820 2,093 -0.15(-2.51%)
Jul 18, 2014 5.990 6.060 5.970 5.970 2,229 +0.11(+1.88%)
Jul 17, 2014 5.990 6.140 5.800 5.860 86,500 -0.01(-0.17%)
Jul 15, 2014 5.980 5.870 5.870 5.870 222 -0.04(-0.73%)
Jul 14, 2014 5.970 5.989 5.860 5.913 3,443 +0.02(+0.39%)
Jul 11, 2014 5.869 5.890 5.860 5.890 831 +0.03(+0.51%)
Jul 10, 2014 5.860 5.860 5.860 5.860 278 -0.12(-2.01%)
Jul 09, 2014 6.000 6.000 5.860 5.980 584 -0.01(-0.16%)
Jul 08, 2014 5.860 6.040 5.850 5.990 2,763 -0.04(-0.67%)
Jul 07, 2014 6.000 6.110 5.860 6.030 8,219 +0.09(+1.57%)
Jul 03, 2014 5.880 5.937 5.937 5.937 5,200 +0.15(+2.54%)
Jul 02, 2014 5.680 5.860 5.680 5.790 3,845 +0.11(+1.87%)
Jul 01, 2014 5.840 6.000 5.684 5.684 1,499 -0.23(-3.82%)
Jun 30, 2014 5.720 5.970 5.720 5.910 13,972 +0.24(+4.23%)
Jun 27, 2014 5.510 5.680 5.500 5.670 2,673 -0.02(-0.34%)
Jun 26, 2014 5.460 5.690 5.390 5.690 6,245 +0.29(+5.32%)
Jun 25, 2014 5.380 5.530 5.380 5.403 1,280 +0.00(+0.05%)
Jun 24, 2014 5.400 5.400 5.400 5.400 1,289 -0.11(-1.99%)
Jun 23, 2014 5.400 5.540 5.400 5.510 7,196 +0.01(+0.18%)
Jun 20, 2014 5.480 5.520 5.410 5.500 7,368 +0.06(+1.10%)
Jun 19, 2014 5.449 5.550 5.403 5.440 3,711 -0.01(-0.18%)
Jun 18, 2014 5.490 5.490 5.400 5.450 6,034 +0.01(+0.18%)
Jun 17, 2014 5.310 5.500 5.280 5.440 3,294 +0.17(+3.23%)
Jun 16, 2014 5.380 5.500 5.250 5.270 2,817 -0.07(-1.31%)
Jun 13, 2014 5.430 5.459 5.300 5.340 2,879 -0.04(-0.74%)
Jun 12, 2014 5.399 5.420 5.371 5.380 2,383 +0.05(+0.94%)
Jun 11, 2014 5.260 5.420 5.260 5.330 2,566 +0.00(+0.00%)
Jun 10, 2014 5.350 5.422 5.320 5.330 13,168 -0.01(-0.21%)
Jun 06, 2014 5.450 5.490 5.320 5.341 12,020 -0.15(-2.71%)
Jun 05, 2014 5.540 5.540 5.400 5.490 5,667 +0.01(+0.18%)
Jun 04, 2014 5.520 5.530 5.390 5.480 3,970 +0.02(+0.37%)
Jun 03, 2014 5.450 5.470 5.400 5.460 3,815 +0.01(+0.18%)
Jun 02, 2014 5.390 5.559 5.390 5.450 1,542 +0.05(+0.93%)
May 30, 2014 5.520 5.520 5.140 5.400 6,123 -0.15(-2.76%)
May 29, 2014 5.601 5.680 5.553 5.553 10,516 -0.18(-3.09%)
May 28, 2014 5.750 5.750 5.600 5.730 2,839 -0.04(-0.69%)
May 27, 2014 5.710 5.800 5.701 5.770 5,674 -0.02(-0.27%)
May 23, 2014 5.710 5.786 5.786 5.786 9,800 -0.05(-0.93%)
May 22, 2014 5.801 5.840 5.750 5.840 4,672 +0.00(+0.00%)
May 21, 2014 5.930 5.950 5.750 5.840 8,296 -0.04(-0.68%)
May 20, 2014 5.860 5.970 5.850 5.880 3,853 -0.02(-0.34%)
May 19, 2014 5.950 5.950 5.850 5.900 3,332 -0.00(-0.00%)
May 16, 2014 5.860 5.900 5.850 5.900 3,868 +0.04(+0.68%)
May 15, 2014 5.949 5.949 5.860 5.860 3,064 -0.04(-0.68%)
May 14, 2014 6.130 6.130 5.850 5.900 9,285 -0.15(-2.48%)
May 13, 2014 6.050 6.180 6.030 6.050 4,139 +0.01(+0.17%)
May 12, 2014 6.150 6.150 6.040 6.040 463 +0.01(+0.15%)
May 09, 2014 6.120 6.120 6.000 6.031 885 +0.03(+0.51%)
May 08, 2014 6.100 6.100 6.000 6.000 1,139 -0.11(-1.80%)
May 07, 2014 6.150 6.150 6.110 6.110 310 +0.02(+0.33%)
May 06, 2014 6.010 6.130 6.010 6.090 2,045 -0.01(-0.16%)
May 05, 2014 6.020 6.100 5.980 6.100 6,005 +0.15(+2.52%)
May 02, 2014 6.000 6.090 5.950 5.950 3,374 -0.15(-2.46%)
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.