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 (%)
Aug 31, 2017 7.880 7.920 7.810 7.810 22,994 -0.10(-1.26%)
Aug 30, 2017 8.010 8.010 7.910 7.910 17,872 -0.09(-1.12%)
Aug 29, 2017 7.957 8.010 7.957 8.000 4,002 +0.09(+1.14%)
Aug 28, 2017 7.940 8.010 7.910 7.910 3,046 -0.10(-1.25%)
Aug 25, 2017 8.010 8.030 8.000 8.010 9,151 +0.00(+0.00%)
Aug 24, 2017 7.980 8.010 7.937 8.010 2,905 +0.01(+0.12%)
Aug 23, 2017 8.030 8.030 7.900 8.000 11,277 -0.02(-0.28%)
Aug 22, 2017 8.000 8.050 7.970 8.022 4,996 -0.03(-0.34%)
Aug 21, 2017 8.010 8.050 8.010 8.050 1,023 -0.04(-0.49%)
Aug 18, 2017 8.140 8.150 8.041 8.090 8,929 -0.06(-0.74%)
Aug 17, 2017 8.010 8.160 8.010 8.150 15,822 +0.03(+0.43%)
Aug 16, 2017 8.150 8.155 8.085 8.115 8,140 -0.02(-0.31%)
Aug 15, 2017 8.150 8.150 8.055 8.140 5,053 +0.03(+0.37%)
Aug 14, 2017 8.020 8.150 8.020 8.110 6,740 +0.00(+0.00%)
Aug 11, 2017 7.960 8.140 7.870 8.110 6,303 +0.26(+3.31%)
Aug 10, 2017 7.890 7.900 7.850 7.850 3,239 -0.09(-1.13%)
Aug 09, 2017 7.850 8.105 7.850 7.940 3,664 -0.02(-0.30%)
Aug 08, 2017 8.000 8.023 7.925 7.964 2,462 -0.01(-0.08%)
Aug 07, 2017 7.975 8.059 7.883 7.970 2,362 -0.04(-0.45%)
Aug 04, 2017 7.890 8.006 7.880 8.006 9,704 +0.05(+0.58%)
Aug 03, 2017 7.980 8.070 7.920 7.960 9,948 -0.08(-0.95%)
Aug 02, 2017 8.040 8.102 8.036 8.036 1,956 +0.01(+0.08%)
Aug 01, 2017 8.030 8.115 8.020 8.030 6,450 +0.01(+0.12%)
Jul 31, 2017 7.980 8.040 7.980 8.020 4,108 +0.00(+0.00%)
Jul 28, 2017 7.953 8.083 7.953 8.020 13,680 +0.01(+0.12%)
Jul 27, 2017 8.060 8.125 7.970 8.010 6,680 +0.00(+0.00%)
Jul 26, 2017 8.010 8.130 7.921 8.010 5,017 -0.04(-0.50%)
Jul 25, 2017 8.125 8.150 8.050 8.050 5,960 -0.01(-0.12%)
Jul 24, 2017 8.113 8.150 8.060 8.060 6,510 -0.09(-1.10%)
Jul 21, 2017 8.150 8.117 8.150 2,075 +0.05(+0.62%)
Jul 20, 2017 8.114 8.114 8.069 8.100 4,424 -0.04(-0.49%)
Jul 19, 2017 8.023 8.140 8.020 8.140 1,413 +0.11(+1.37%)
Jul 18, 2017 8.120 8.120 8.030 8.030 713 -0.10(-1.23%)
Jul 17, 2017 8.150 8.150 8.000 8.130 5,039 +0.04(+0.50%)
Jul 14, 2017 8.100 8.122 8.037 8.090 5,718 +0.05(+0.62%)
Jul 13, 2017 8.060 8.110 7.916 8.040 6,329 -0.05(-0.62%)
Jul 12, 2017 7.970 8.144 7.970 8.090 3,114 +0.08(+1.00%)
Jul 11, 2017 8.110 8.120 8.010 8.010 6,187 -0.09(-1.15%)
Jul 10, 2017 8.070 8.103 8.066 8.103 2,960 +0.06(+0.72%)
Jul 07, 2017 7.960 8.078 7.950 8.045 2,938 -0.09(-1.05%)
Jul 06, 2017 8.150 8.150 8.050 8.130 3,124 -0.01(-0.12%)
Jul 05, 2017 8.040 8.150 8.000 8.140 12,258 +0.02(+0.25%)
Jul 03, 2017 8.100 8.120 8.012 8.120 1,557 +0.03(+0.37%)
Jun 30, 2017 8.090 8.090 8.063 8.090 4,832 +0.02(+0.25%)
Jun 29, 2017 7.968 8.080 7.968 8.070 12,053 +0.08(+1.00%)
Jun 28, 2017 7.995 8.056 7.950 7.990 12,282 -0.06(-0.75%)
Jun 27, 2017 8.020 8.050 8.020 8.050 786 +0.00(+0.00%)
Jun 26, 2017 7.990 8.050 7.890 8.050 17,075 +0.06(+0.75%)
Jun 23, 2017 8.010 8.050 7.920 7.990 12,095 -0.04(-0.50%)
Jun 22, 2017 7.900 8.050 7.900 8.030 5,238 +0.13(+1.65%)
Jun 21, 2017 8.000 8.070 7.765 7.900 10,705 -0.12(-1.43%)
Jun 20, 2017 7.855 8.080 7.850 8.015 9,852 +0.02(+0.19%)
Jun 19, 2017 8.040 8.070 7.701 8.000 21,391 -0.03(-0.37%)
Jun 16, 2017 8.070 8.070 8.030 8.030 1,805 -0.02(-0.25%)
Jun 15, 2017 8.070 8.070 8.035 8.050 1,603 +0.00(+0.00%)
Jun 14, 2017 8.100 8.130 8.040 8.050 2,730 +0.02(+0.25%)
Jun 13, 2017 8.020 8.070 7.951 8.030 3,994 -0.05(-0.56%)
Jun 12, 2017 8.020 8.120 8.000 8.075 5,961 -0.01(-0.18%)
Jun 09, 2017 8.009 8.097 8.009 8.090 4,345 -0.02(-0.25%)
Jun 08, 2017 8.033 8.140 8.033 8.110 4,877 +0.01(+0.14%)
Jun 07, 2017 8.150 8.150 8.000 8.099 11,287 -0.03(-0.38%)
Jun 06, 2017 8.090 8.160 8.090 8.130 3,110 -0.02(-0.25%)
Jun 05, 2017 8.140 8.160 8.120 8.150 10,027 +0.00(+0.00%)
Jun 02, 2017 8.102 8.160 8.096 8.150 2,796 +0.02(+0.25%)
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.