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

Willamette Valley (NQ: WVVI )

4.210 -0.090 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2015 7.410 7.970 7.379 7.600 24,801 +0.26(+3.54%)
Jul 30, 2015 7.410 7.410 7.250 7.340 6,232 -0.03(-0.41%)
Jul 29, 2015 7.260 7.410 7.150 7.370 10,947 +0.22(+3.08%)
Jul 28, 2015 7.260 7.299 7.150 7.150 2,532 -0.01(-0.14%)
Jul 27, 2015 7.400 7.400 7.100 7.160 22,374 -0.15(-2.05%)
Jul 24, 2015 7.400 7.400 7.100 7.310 11,272 +0.01(+0.14%)
Jul 23, 2015 7.400 7.400 7.050 7.300 4,475 -0.06(-0.82%)
Jul 22, 2015 7.280 7.490 7.154 7.360 9,549 -0.14(-1.87%)
Jul 21, 2015 6.900 7.580 6.900 7.500 12,174 +0.61(+8.85%)
Jul 20, 2015 6.870 6.953 6.870 6.890 3,852 -0.06(-0.86%)
Jul 17, 2015 6.960 6.980 6.940 6.950 3,871 +0.05(+0.76%)
Jul 16, 2015 6.860 6.897 6.850 6.897 866 -0.01(-0.18%)
Jul 15, 2015 7.000 7.000 6.838 6.910 15,407 -0.09(-1.29%)
Jul 14, 2015 6.990 7.000 6.925 7.000 10,303 +0.01(+0.14%)
Jul 13, 2015 6.760 7.000 6.682 6.990 10,585 +0.12(+1.75%)
Jul 10, 2015 7.000 7.000 6.870 6.870 485 +0.00(+0.00%)
Jul 09, 2015 6.880 6.880 6.750 6.870 7,848 -0.02(-0.29%)
Jul 08, 2015 6.890 6.990 6.784 6.890 2,505 -0.01(-0.14%)
Jul 07, 2015 6.780 6.940 6.780 6.900 2,006 +0.00(+0.00%)
Jul 06, 2015 6.998 6.998 6.770 6.900 3,674 -0.01(-0.14%)
Jul 02, 2015 6.900 6.910 6.910 6.910 2,800 -0.08(-1.13%)
Jul 01, 2015 6.945 6.989 6.770 6.989 1,274 +0.07(+1.00%)
Jun 30, 2015 6.800 6.960 6.800 6.920 1,293 +0.09(+1.32%)
Jun 29, 2015 6.970 6.981 6.800 6.830 2,371 -0.17(-2.43%)
Jun 26, 2015 6.990 7.000 6.950 7.000 11,550 +0.02(+0.33%)
Jun 25, 2015 6.941 6.977 6.941 6.977 581 +0.01(+0.10%)
Jun 24, 2015 6.810 6.970 6.810 6.970 948 +0.16(+2.35%)
Jun 23, 2015 6.560 6.892 6.560 6.810 2,546 +0.17(+2.56%)
Jun 22, 2015 6.890 7.000 6.630 6.640 28,064 -0.26(-3.77%)
Jun 19, 2015 6.913 6.913 6.880 6.900 1,281 -0.03(-0.43%)
Jun 18, 2015 6.950 6.950 6.898 6.930 4,429 +0.06(+0.87%)
Jun 17, 2015 6.810 6.940 6.810 6.870 4,530 +0.07(+1.03%)
Jun 16, 2015 6.740 6.830 6.740 6.800 1,211 -0.00(-0.06%)
Jun 15, 2015 6.818 6.818 6.800 6.804 2,915 +0.02(+0.28%)
Jun 12, 2015 6.840 6.840 6.747 6.786 435 -0.03(-0.50%)
Jun 11, 2015 6.840 6.840 6.710 6.820 1,543 +0.02(+0.29%)
Jun 10, 2015 6.800 6.847 6.800 6.800 918 +0.00(+0.00%)
Jun 09, 2015 6.780 6.800 6.760 6.800 4,611 +0.00(+0.00%)
Jun 08, 2015 6.754 6.800 6.754 6.800 1,825 +0.00(+0.00%)
Jun 05, 2015 6.800 6.800 6.710 6.800 5,135 +0.02(+0.29%)
Jun 04, 2015 6.800 6.820 6.710 6.780 7,149 -0.02(-0.26%)
Jun 03, 2015 6.782 6.830 6.782 6.798 1,051 -0.01(-0.18%)
Jun 02, 2015 6.780 6.820 6.610 6.810 10,803 +0.09(+1.34%)
Jun 01, 2015 6.900 6.900 6.650 6.720 21,440 -0.12(-1.78%)
May 29, 2015 6.810 6.897 6.810 6.842 2,141 -0.08(-1.13%)
May 28, 2015 6.890 6.940 6.760 6.920 4,256 +0.08(+1.17%)
May 27, 2015 6.780 6.890 6.682 6.840 9,742 +0.14(+2.09%)
May 26, 2015 6.900 6.890 6.600 6.700 8,523 -0.19(-2.76%)
May 22, 2015 6.860 6.890 6.890 6.890 1,900 +0.05(+0.73%)
May 21, 2015 6.850 6.890 6.750 6.840 1,584 -0.02(-0.29%)
May 20, 2015 6.850 6.960 6.750 6.860 3,385 +0.11(+1.63%)
May 19, 2015 6.790 6.870 6.670 6.750 7,290 +0.04(+0.57%)
May 18, 2015 7.150 7.150 6.700 6.712 25,469 -0.28(-3.98%)
May 15, 2015 7.160 7.200 6.631 6.990 26,988 -0.07(-0.99%)
May 14, 2015 7.200 7.200 7.000 7.060 20,181 -0.07(-0.98%)
May 13, 2015 7.230 7.230 6.850 7.130 34,126 +0.30(+4.39%)
May 12, 2015 6.750 6.980 6.560 6.830 25,840 +0.10(+1.49%)
May 11, 2015 6.460 6.750 6.410 6.730 28,464 +0.21(+3.22%)
May 08, 2015 6.730 6.740 6.510 6.520 5,751 -0.04(-0.61%)
May 07, 2015 6.660 6.740 6.560 6.560 7,976 -0.06(-0.91%)
May 06, 2015 6.740 6.740 6.511 6.620 4,723 +0.02(+0.30%)
May 05, 2015 6.690 6.720 6.510 6.600 11,173 +0.10(+1.54%)
May 04, 2015 6.670 6.900 6.400 6.500 20,569 -0.10(-1.52%)
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.