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

Willamette Valley (NQ: WVVI )

4.430 -0.020 (-0.45%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 8.255 8.550 8.255 8.550 36,310 +0.28(+3.39%)
Jun 28, 2018 8.320 8.321 8.215 8.270 5,667 -0.06(-0.72%)
Jun 27, 2018 8.310 8.360 8.270 8.330 13,752 +0.07(+0.85%)
Jun 26, 2018 8.290 8.363 8.260 8.260 15,298 +0.01(+0.09%)
Jun 25, 2018 8.230 8.300 8.180 8.252 7,402 -0.10(-1.24%)
Jun 22, 2018 8.220 8.390 8.220 8.356 22,658 +0.16(+1.91%)
Jun 21, 2018 8.110 8.220 8.100 8.200 5,331 +0.06(+0.74%)
Jun 20, 2018 8.189 8.240 8.140 8.140 8,231 -0.04(-0.49%)
Jun 19, 2018 8.080 8.240 8.080 8.180 5,894 -0.06(-0.73%)
Jun 18, 2018 8.150 8.250 8.130 8.240 2,661 -0.01(-0.12%)
Jun 15, 2018 8.250 8.150 8.250 16,621 +0.08(+0.98%)
Jun 14, 2018 8.230 8.230 8.170 8.170 1,408 -0.03(-0.42%)
Jun 13, 2018 8.230 8.250 8.195 8.204 8,454 +0.01(+0.13%)
Jun 12, 2018 8.250 8.250 8.193 8.193 2,285 -0.06(-0.69%)
Jun 11, 2018 8.230 8.250 8.190 8.250 1,760 +0.08(+0.98%)
Jun 08, 2018 8.250 8.250 8.170 8.170 10,500 -0.04(-0.50%)
Jun 07, 2018 8.230 8.240 8.150 8.211 5,238 +0.06(+0.75%)
Jun 06, 2018 8.250 8.250 8.140 8.150 13,204 -0.03(-0.37%)
Jun 05, 2018 8.250 8.250 8.090 8.180 8,332 -0.07(-0.85%)
Jun 04, 2018 8.180 8.250 8.017 8.250 10,627 +0.01(+0.12%)
Jun 01, 2018 8.113 8.250 8.110 8.240 4,501 +0.06(+0.69%)
May 31, 2018 8.060 8.200 8.060 8.184 3,723 +0.06(+0.78%)
May 30, 2018 8.000 8.250 8.000 8.120 3,627 +0.13(+1.63%)
May 29, 2018 8.240 8.440 7.850 7.990 10,684 -0.35(-4.20%)
May 25, 2018 8.340 8.340 8.340 0 +0.10(+1.21%)
May 24, 2018 8.339 8.354 8.240 8.240 1,161 -0.16(-1.91%)
May 23, 2018 8.294 8.400 8.240 8.400 5,812 +0.08(+0.95%)
May 22, 2018 8.305 8.440 8.210 8.321 859 -0.01(-0.13%)
May 21, 2018 8.260 8.449 8.133 8.332 7,903 -0.01(-0.12%)
May 18, 2018 8.364 8.364 8.252 8.342 2,582 -0.03(-0.39%)
May 17, 2018 8.400 8.400 8.210 8.375 2,063 +0.02(+0.30%)
May 16, 2018 8.417 8.420 8.350 8.350 2,564 +0.15(+1.83%)
May 15, 2018 8.200 8.406 8.200 8.200 4,490 -0.01(-0.12%)
May 14, 2018 8.150 8.290 8.150 8.210 8,288 +0.05(+0.61%)
May 11, 2018 8.380 8.413 8.150 8.160 5,746 -0.19(-2.28%)
May 10, 2018 8.370 8.439 8.350 8.350 3,627 -0.09(-1.11%)
May 09, 2018 8.470 8.470 8.443 8.443 762 -0.01(-0.09%)
May 08, 2018 8.355 8.477 8.330 8.451 4,981 +0.13(+1.57%)
May 07, 2018 8.264 8.340 8.264 8.320 2,212 +0.02(+0.24%)
May 04, 2018 8.280 8.384 8.280 8.300 2,544 +0.02(+0.24%)
May 03, 2018 8.180 8.280 8.180 8.280 3,557 -0.03(-0.36%)
May 02, 2018 8.315 8.326 8.300 8.310 16,475 -0.01(-0.12%)
May 01, 2018 8.260 8.320 8.260 8.320 16,055 -0.05(-0.64%)
Apr 30, 2018 8.300 8.480 8.020 8.373 17,382 -0.01(-0.14%)
Apr 27, 2018 8.300 8.385 8.280 8.385 7,082 +0.13(+1.64%)
Apr 26, 2018 8.280 8.330 8.250 8.250 11,550 -0.04(-0.48%)
Apr 25, 2018 8.080 8.290 8.080 8.290 4,559 +0.17(+2.09%)
Apr 24, 2018 8.100 8.240 8.050 8.120 10,110 +0.07(+0.87%)
Apr 23, 2018 8.050 8.318 8.050 8.050 14,452 -0.01(-0.12%)
Apr 20, 2018 8.020 8.336 8.000 8.060 24,977 +0.04(+0.50%)
Apr 19, 2018 7.990 8.070 7.980 8.020 33,907 +0.07(+0.88%)
Apr 18, 2018 7.940 8.020 7.940 7.950 40,144 +0.04(+0.50%)
Apr 17, 2018 7.960 7.980 7.870 7.910 15,021 -0.05(-0.62%)
Apr 16, 2018 8.000 8.000 7.960 7.960 3,678 -0.10(-1.24%)
Apr 13, 2018 7.965 8.060 7.965 8.060 8,046 +0.12(+1.50%)
Apr 12, 2018 7.930 7.975 7.891 7.941 7,310 +0.00(+0.01%)
Apr 11, 2018 7.937 7.969 7.910 7.940 2,897 -0.01(-0.13%)
Apr 10, 2018 7.900 7.950 7.870 7.950 4,929 +0.04(+0.51%)
Apr 09, 2018 7.960 7.960 7.869 7.910 8,460 -0.01(-0.14%)
Apr 06, 2018 7.910 7.949 7.910 7.921 2,119 -0.08(-0.98%)
Apr 05, 2018 8.000 8.010 7.980 8.000 6,061 +0.00(+0.00%)
Apr 04, 2018 7.860 8.440 7.860 8.000 17,136 +0.04(+0.50%)
Apr 03, 2018 7.905 8.020 7.887 7.960 9,613 -0.10(-1.24%)
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.