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

Willamette Valley (NQ: WVVI )

4.184 +0.004 (+0.10%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 9, 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 (%)
Apr 30, 2020 6.166 6.186 5.900 6.026 2,218 +0.10(+1.61%)
Apr 29, 2020 5.920 6.210 5.820 5.930 2,384 +0.13(+2.24%)
Apr 28, 2020 5.900 5.900 5.560 5.800 5,084 -0.07(-1.19%)
Apr 27, 2020 5.450 5.870 5.450 5.870 20,409 +0.42(+7.63%)
Apr 24, 2020 5.460 5.480 5.410 5.454 4,400 -0.02(-0.29%)
Apr 23, 2020 5.439 5.490 5.390 5.470 1,556 +0.11(+2.05%)
Apr 22, 2020 5.400 5.480 5.170 5.360 4,505 -0.12(-2.19%)
Apr 21, 2020 5.460 5.480 5.350 5.480 3,285 +0.05(+0.87%)
Apr 20, 2020 5.240 5.500 5.213 5.433 12,088 +0.19(+3.67%)
Apr 17, 2020 5.210 5.250 5.193 5.240 5,900 +0.04(+0.78%)
Apr 16, 2020 5.198 5.250 5.198 5.200 2,810 -0.01(-0.19%)
Apr 15, 2020 5.200 5.220 5.150 5.210 9,766 +0.07(+1.36%)
Apr 14, 2020 5.250 5.250 5.060 5.140 5,869 +0.08(+1.68%)
Apr 13, 2020 5.150 5.205 5.010 5.055 4,427 -0.03(-0.49%)
Apr 09, 2020 5.025 5.080 5.025 5.080 2,100 +0.08(+1.62%)
Apr 08, 2020 5.050 5.140 4.999 4.999 9,081 +0.07(+1.40%)
Apr 07, 2020 5.011 5.015 4.760 4.930 4,487 +0.03(+0.61%)
Apr 06, 2020 5.489 5.489 4.825 4.900 6,949 -0.08(-1.61%)
Apr 03, 2020 4.770 5.300 4.700 4.980 21,200 +0.18(+3.75%)
Apr 02, 2020 4.862 4.880 4.798 4.800 3,712 +0.00(+0.00%)
Apr 01, 2020 4.950 5.000 4.800 4.800 2,226 -0.05(-1.03%)
Mar 31, 2020 5.000 5.000 4.850 4.850 5,957 +0.09(+1.89%)
Mar 30, 2020 4.950 5.000 4.680 4.760 24,778 -0.27(-5.37%)
Mar 27, 2020 4.590 5.088 4.590 5.030 5,100 -0.00(-0.10%)
Mar 26, 2020 4.880 5.128 4.850 5.035 6,958 +0.29(+6.00%)
Mar 25, 2020 4.980 5.010 4.560 4.750 12,709 +0.18(+3.94%)
Mar 24, 2020 4.720 4.825 4.540 4.570 7,324 +0.01(+0.22%)
Mar 23, 2020 4.670 5.120 4.510 4.560 4,929 +0.06(+1.33%)
Mar 20, 2020 4.620 4.723 4.500 4.500 18,300 -0.01(-0.25%)
Mar 19, 2020 4.640 4.640 4.500 4.511 9,301 -0.13(-2.84%)
Mar 18, 2020 4.740 5.085 4.588 4.643 7,924 -0.01(-0.15%)
Mar 17, 2020 5.000 5.450 4.585 4.650 16,159 -0.43(-8.46%)
Mar 16, 2020 5.400 5.420 5.000 5.080 6,822 -0.50(-8.92%)
Mar 13, 2020 5.200 5.989 5.100 5.578 5,400 +0.48(+9.37%)
Mar 12, 2020 5.550 6.050 5.100 5.100 25,348 -0.50(-8.93%)
Mar 11, 2020 5.800 5.935 5.600 5.600 24,018 -0.21(-3.61%)
Mar 10, 2020 5.930 6.008 5.780 5.810 2,379 -0.03(-0.43%)
Mar 09, 2020 6.050 6.050 5.790 5.835 1,978 -0.11(-1.77%)
Mar 06, 2020 6.017 6.017 5.940 5.940 3,300 -0.08(-1.33%)
Mar 05, 2020 6.300 6.310 5.995 6.020 3,434 +0.03(+0.50%)
Mar 04, 2020 6.130 6.130 5.670 5.990 16,100 -0.12(-2.04%)
Mar 03, 2020 6.250 6.292 6.100 6.115 8,623 -0.15(-2.47%)
Mar 02, 2020 6.510 6.550 6.250 6.270 15,129 -0.23(-3.54%)
Feb 28, 2020 6.635 6.753 6.500 6.500 3,000 -0.03(-0.46%)
Feb 27, 2020 6.603 6.603 6.530 6.530 2,592 -0.09(-1.36%)
Feb 26, 2020 6.721 6.721 6.600 6.620 4,307 -0.09(-1.34%)
Feb 25, 2020 6.700 6.843 6.650 6.710 40,417 -0.06(-0.89%)
Feb 24, 2020 6.760 6.770 6.750 6.770 623 -0.09(-1.31%)
Feb 21, 2020 6.795 6.860 6.691 6.860 2,100 +0.14(+2.08%)
Feb 20, 2020 6.720 6.900 6.720 6.720 3,062 -0.18(-2.61%)
Feb 19, 2020 6.750 6.900 6.750 6.900 1,499 +0.06(+0.88%)
Feb 18, 2020 6.780 6.840 6.720 6.840 1,450 -0.01(-0.15%)
Feb 14, 2020 6.870 6.870 6.824 6.850 600 +0.04(+0.59%)
Feb 13, 2020 6.820 6.835 6.786 6.810 895 -0.00(-0.03%)
Feb 12, 2020 6.870 6.870 6.810 6.812 1,291 -0.09(-1.28%)
Feb 11, 2020 6.847 6.900 6.847 6.900 6,463 +0.03(+0.44%)
Feb 10, 2020 6.900 6.900 6.770 6.870 1,241 -0.02(-0.29%)
Feb 07, 2020 6.820 6.890 6.820 6.890 900 +0.08(+1.17%)
Feb 06, 2020 6.768 6.810 6.768 6.810 833 +0.00(+0.00%)
Feb 05, 2020 6.789 6.810 6.752 6.810 1,766 +0.02(+0.29%)
Feb 04, 2020 6.760 6.790 6.753 6.790 2,475 +0.03(+0.44%)
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.