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 (%)
Oct 30, 2015 7.490 7.750 7.400 7.560 33,463 +0.07(+0.93%)
Oct 29, 2015 7.310 7.490 7.240 7.490 14,176 +0.28(+3.88%)
Oct 28, 2015 7.130 7.260 7.130 7.210 4,895 +0.04(+0.56%)
Oct 27, 2015 7.210 7.248 7.100 7.170 3,643 -0.05(-0.66%)
Oct 26, 2015 7.151 7.218 7.150 7.218 7,097 +0.17(+2.38%)
Oct 23, 2015 7.036 7.114 7.036 7.050 834 +0.02(+0.28%)
Oct 22, 2015 7.157 7.157 7.030 7.030 7,595 -0.04(-0.61%)
Oct 21, 2015 7.010 7.199 6.850 7.073 8,344 +0.07(+1.04%)
Oct 20, 2015 6.810 7.000 6.720 7.000 18,027 +0.27(+3.96%)
Oct 19, 2015 6.747 6.810 6.733 6.733 7,051 -0.01(-0.10%)
Oct 16, 2015 6.720 6.828 6.710 6.740 5,769 -0.10(-1.46%)
Oct 15, 2015 6.840 6.840 6.690 6.840 4,002 +0.01(+0.16%)
Oct 14, 2015 6.800 6.832 6.800 6.829 2,384 +0.03(+0.42%)
Oct 13, 2015 6.900 6.900 6.800 6.800 4,661 -0.06(-0.87%)
Oct 12, 2015 6.750 6.900 6.750 6.860 4,448 +0.11(+1.63%)
Oct 09, 2015 6.725 6.869 6.725 6.750 1,891 +0.03(+0.45%)
Oct 08, 2015 6.800 6.800 6.670 6.720 2,018 -0.04(-0.59%)
Oct 07, 2015 6.790 6.860 6.750 6.760 5,011 -0.11(-1.60%)
Oct 06, 2015 6.850 6.870 6.800 6.870 3,702 +0.06(+0.88%)
Oct 05, 2015 6.740 6.820 6.710 6.810 4,843 +0.08(+1.19%)
Oct 02, 2015 6.720 6.900 6.689 6.730 4,026 -0.02(-0.30%)
Oct 01, 2015 6.750 6.750 6.750 6.750 915 +0.08(+1.14%)
Sep 30, 2015 6.680 6.750 6.600 6.674 2,582 +0.07(+1.12%)
Sep 29, 2015 6.640 6.735 6.600 6.600 1,081 -0.03(-0.45%)
Sep 28, 2015 6.820 6.859 6.590 6.630 2,775 -0.28(-4.05%)
Sep 25, 2015 6.801 6.910 6.630 6.910 3,981 +0.21(+3.13%)
Sep 24, 2015 6.670 6.763 6.670 6.700 1,256 +0.00(+0.00%)
Sep 23, 2015 6.750 6.950 6.700 6.700 5,580 -0.01(-0.12%)
Sep 22, 2015 6.650 6.708 6.650 6.708 1,844 +0.11(+1.64%)
Sep 21, 2015 6.700 6.790 6.600 6.600 11,286 -0.02(-0.30%)
Sep 18, 2015 6.790 6.800 6.620 6.620 14,056 -0.17(-2.50%)
Sep 17, 2015 6.790 6.790 6.620 6.790 1,634 +0.03(+0.44%)
Sep 16, 2015 6.980 6.980 6.600 6.760 9,384 -0.23(-3.29%)
Sep 15, 2015 6.860 6.990 6.688 6.990 2,744 +0.03(+0.43%)
Sep 14, 2015 7.000 7.000 6.600 6.960 6,175 +0.02(+0.29%)
Sep 11, 2015 6.770 7.000 6.600 6.940 7,949 +0.31(+4.68%)
Sep 10, 2015 6.925 7.100 6.596 6.630 10,786 -0.31(-4.47%)
Sep 09, 2015 6.690 7.250 6.680 6.940 13,335 +0.17(+2.51%)
Sep 08, 2015 6.860 6.990 6.511 6.770 9,542 +0.11(+1.65%)
Sep 04, 2015 6.560 6.660 6.660 6.660 18,000 +0.03(+0.45%)
Sep 03, 2015 6.750 6.830 6.530 6.630 5,999 -0.17(-2.50%)
Sep 02, 2015 6.710 6.860 6.700 6.800 2,239 +0.05(+0.74%)
Sep 01, 2015 6.770 6.890 6.510 6.750 18,447 -0.16(-2.32%)
Aug 31, 2015 6.290 6.950 6.290 6.910 7,204 +0.29(+4.38%)
Aug 28, 2015 6.420 6.810 6.416 6.620 4,549 -0.27(-3.92%)
Aug 27, 2015 6.300 6.920 6.300 6.890 12,587 +0.64(+10.24%)
Aug 26, 2015 6.450 6.606 6.200 6.250 10,682 +0.03(+0.52%)
Aug 25, 2015 6.570 6.920 6.000 6.218 201,549 +0.01(+0.12%)
Aug 24, 2015 6.850 6.880 4.500 6.210 102,080 -0.69(-10.00%)
Aug 21, 2015 6.930 7.004 6.860 6.900 9,480 -0.10(-1.43%)
Aug 20, 2015 7.150 7.248 6.990 7.000 24,849 -0.29(-3.98%)
Aug 19, 2015 7.260 7.380 7.260 7.290 8,167 -0.08(-1.09%)
Aug 18, 2015 7.160 7.380 7.000 7.370 18,650 +0.12(+1.66%)
Aug 17, 2015 7.160 7.456 7.120 7.250 2,305 -0.18(-2.42%)
Aug 14, 2015 7.120 7.600 7.120 7.430 10,884 +0.27(+3.77%)
Aug 13, 2015 7.120 7.220 7.120 7.160 1,927 +0.04(+0.56%)
Aug 12, 2015 7.200 7.200 7.120 7.120 1,843 -0.04(-0.56%)
Aug 11, 2015 7.480 7.590 7.160 7.160 10,535 -0.33(-4.41%)
Aug 10, 2015 7.420 7.600 7.370 7.490 11,800 +0.18(+2.46%)
Aug 07, 2015 7.390 7.524 7.244 7.310 3,821 -0.10(-1.35%)
Aug 06, 2015 7.420 7.590 7.162 7.410 8,788 -0.02(-0.27%)
Aug 05, 2015 7.380 7.590 7.310 7.430 12,332 -0.07(-0.93%)
Aug 04, 2015 7.700 7.713 7.440 7.500 6,039 -0.12(-1.57%)
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.