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 30, 2023 5.750 5.800 5.660 5.700 11,601 -0.04(-0.78%)
Jun 29, 2023 5.680 5.745 5.680 5.745 684 +0.04(+0.79%)
Jun 28, 2023 5.650 5.761 5.650 5.700 1,198 -0.02(-0.31%)
Jun 27, 2023 5.655 5.718 5.646 5.718 1,339 -0.02(-0.28%)
Jun 26, 2023 5.740 5.750 5.590 5.734 2,574 -0.02(-0.28%)
Jun 23, 2023 5.790 5.800 5.725 5.750 26,367 -0.02(-0.39%)
Jun 22, 2023 5.760 5.772 5.760 5.772 1,001 -0.03(-0.47%)
Jun 21, 2023 5.830 5.850 5.800 5.800 985 +0.00(+0.00%)
Jun 20, 2023 5.872 5.872 5.800 5.800 13,218 -0.09(-1.53%)
Jun 16, 2023 5.900 5.900 5.840 5.890 6,444 +0.05(+0.86%)
Jun 15, 2023 5.850 5.855 5.840 5.840 895 -0.07(-1.19%)
May 08, 2023 6.040 6.040 5.910 5.910 9,836 -0.10(-1.66%)
May 05, 2023 6.060 6.060 5.955 6.010 3,987 +0.01(+0.17%)
May 04, 2023 6.010 6.010 5.900 6.000 5,767 -0.00(-0.00%)
May 03, 2023 6.090 6.090 6.000 6.000 12,061 -0.04(-0.66%)
May 02, 2023 6.040 6.080 6.040 6.040 1,123 -0.01(-0.16%)
May 01, 2023 6.120 6.120 6.050 6.050 927 -0.05(-0.89%)
Apr 28, 2023 6.104 6.104 6.104 6.104 511 -0.00(-0.04%)
Apr 27, 2023 6.100 6.106 6.080 6.106 568 +0.02(+0.32%)
Apr 26, 2023 6.080 6.087 6.070 6.087 590 +0.01(+0.11%)
Apr 25, 2023 6.060 6.080 6.050 6.080 828 +0.01(+0.16%)
Apr 24, 2023 6.140 6.140 6.050 6.070 4,223 -0.03(-0.49%)
Apr 21, 2023 6.100 6.101 6.070 6.100 951 +0.03(+0.49%)
Apr 20, 2023 6.080 6.100 6.070 6.070 1,104 -0.03(-0.49%)
Apr 19, 2023 6.090 6.100 6.070 6.100 938 +0.01(+0.17%)
Apr 18, 2023 6.040 6.090 6.040 6.090 907 +0.04(+0.66%)
Apr 17, 2023 6.040 6.100 6.040 6.050 3,793 +0.01(+0.17%)
Apr 14, 2023 6.050 6.067 6.040 6.040 6,647 +0.03(+0.50%)
Apr 13, 2023 6.010 6.010 6.010 6.010 760 -0.03(-0.50%)
Apr 12, 2023 6.030 6.140 6.000 6.040 13,785 -0.01(-0.17%)
Apr 11, 2023 6.010 6.140 6.010 6.050 12,705 -0.02(-0.33%)
Apr 10, 2023 6.020 6.070 6.020 6.070 1,080 +0.03(+0.50%)
Apr 06, 2023 6.040 6.040 6.040 6.040 639 -0.00(-0.08%)
Apr 05, 2023 6.010 6.058 5.980 6.045 9,575 -0.09(-1.45%)
Apr 04, 2023 6.080 6.135 6.050 6.134 1,019 -0.00(-0.01%)
Apr 03, 2023 6.000 6.160 6.000 6.135 1,476 +0.08(+1.40%)
Mar 31, 2023 6.034 6.169 6.029 6.050 8,892 +0.03(+0.50%)
Mar 30, 2023 6.130 6.130 6.010 6.020 8,707 -0.15(-2.48%)
Mar 29, 2023 6.160 6.173 6.120 6.173 1,736 +0.09(+1.53%)
Mar 28, 2023 6.100 6.100 6.080 6.080 2,580 -0.11(-1.78%)
Mar 27, 2023 6.100 6.190 6.100 6.190 1,125 +0.03(+0.41%)
Mar 24, 2023 6.220 6.258 6.120 6.165 2,947 -0.14(-2.30%)
Mar 23, 2023 6.310 6.320 6.270 6.310 727 +0.11(+1.71%)
Mar 22, 2023 6.150 6.380 6.140 6.204 21,474 +0.04(+0.71%)
Mar 21, 2023 6.150 6.170 6.150 6.160 589 +0.01(+0.16%)
Mar 20, 2023 6.290 6.290 6.150 6.150 1,761 -0.13(-2.07%)
Mar 17, 2023 6.280 6.302 6.170 6.280 1,179 +0.04(+0.56%)
Mar 16, 2023 6.174 6.320 6.150 6.245 2,699 +0.04(+0.73%)
Mar 15, 2023 6.240 6.240 6.170 6.200 1,176 -0.05(-0.80%)
Mar 14, 2023 6.290 6.410 6.250 6.250 3,154 +0.05(+0.81%)
Mar 13, 2023 6.430 6.430 6.200 6.200 13,907 -0.23(-3.58%)
Mar 10, 2023 6.430 6.430 6.430 6.430 506 +0.08(+1.26%)
Mar 09, 2023 6.410 6.410 6.345 6.350 2,396 -0.17(-2.61%)
Mar 08, 2023 6.535 6.535 6.460 6.520 1,061 +0.02(+0.33%)
Mar 07, 2023 6.470 6.536 6.470 6.499 1,223 +0.04(+0.60%)
Mar 06, 2023 6.460 6.580 6.460 6.460 1,854 +0.00(+0.00%)
Mar 03, 2023 6.360 6.534 6.360 6.460 1,375 +0.06(+0.94%)
Mar 02, 2023 6.410 6.490 6.318 6.400 1,721 -0.07(-1.08%)
Mar 01, 2023 6.460 6.580 6.460 6.470 6,556 +0.04(+0.70%)
Feb 28, 2023 6.380 6.490 6.360 6.425 5,284 +0.09(+1.50%)
Feb 27, 2023 6.450 6.450 6.275 6.330 2,726 +0.03(+0.47%)
Feb 24, 2023 6.280 6.450 6.180 6.300 6,877 +0.03(+0.48%)
Feb 23, 2023 6.232 6.360 6.232 6.270 2,278 +0.01(+0.16%)
Feb 22, 2023 6.240 6.359 6.230 6.260 3,406 +0.02(+0.32%)
Feb 21, 2023 6.260 6.337 6.237 6.240 3,128 +0.04(+0.56%)
Feb 17, 2023 6.220 6.220 6.157 6.205 6,232 -0.09(-1.51%)
Feb 16, 2023 6.270 6.310 6.210 6.300 5,223 +0.10(+1.62%)
Feb 14, 2023 6.200 192 -0.07(-1.12%)
Feb 13, 2023 6.240 6.270 6.240 6.270 612 +0.09(+1.45%)
Feb 10, 2023 6.240 6.240 6.149 6.180 1,634 +0.05(+0.81%)
Feb 09, 2023 6.150 6.165 6.130 6.130 1,191 -0.08(-1.29%)
Feb 08, 2023 6.230 6.230 6.130 6.210 4,679 -0.00(-0.01%)
Feb 07, 2023 6.200 6.211 6.140 6.211 1,244 +0.01(+0.18%)
Feb 06, 2023 6.110 6.200 6.110 6.200 1,573 +0.04(+0.65%)
Feb 03, 2023 6.150 6.170 6.120 6.160 3,485 +0.01(+0.16%)
Feb 02, 2023 6.150 6.150 6.120 6.150 5,456 +0.00(+0.00%)
Feb 01, 2023 6.250 6.250 6.150 6.150 1,112 -0.16(-2.54%)
Jan 31, 2023 6.250 6.310 6.120 6.310 3,021 +0.08(+1.28%)
Jan 30, 2023 6.260 6.260 6.120 6.230 936 -0.00(-0.06%)
Jan 27, 2023 6.230 6.234 6.227 6.234 604 +0.03(+0.54%)
Jan 26, 2023 6.200 6.260 6.181 6.200 2,581 -0.07(-1.12%)
Jan 25, 2023 6.250 6.270 6.170 6.270 970 +0.01(+0.16%)
Jan 24, 2023 6.210 6.390 6.210 6.260 7,164 +0.03(+0.48%)
Jan 23, 2023 6.010 6.250 6.010 6.230 12,929 +0.24(+4.01%)
Jan 20, 2023 5.966 6.000 5.925 5.990 6,688 +0.05(+0.90%)
Jan 19, 2023 6.000 6.000 5.936 5.936 8,694 -0.08(-1.39%)
Jan 18, 2023 6.080 6.100 5.950 6.020 9,379 -0.06(-0.99%)
Jan 17, 2023 6.100 6.100 6.010 6.080 2,859 +0.06(+0.96%)
Jan 13, 2023 6.080 6.082 6.022 6.022 1,311 -0.04(-0.63%)
Jan 12, 2023 6.080 6.080 6.010 6.060 686 +0.04(+0.66%)
Jan 11, 2023 5.980 6.051 5.980 6.020 1,323 -0.05(-0.86%)
Jan 10, 2023 5.900 6.072 5.900 6.072 2,046 +0.08(+1.37%)
Jan 09, 2023 5.980 5.990 5.970 5.990 1,146 +0.07(+1.18%)
Jan 06, 2023 5.910 6.010 5.910 5.920 2,381 -0.09(-1.50%)
Jan 05, 2023 6.000 6.040 5.950 6.010 6,318 -0.07(-1.15%)
Jan 04, 2023 5.990 6.080 5.980 6.080 2,612 +0.11(+1.93%)
Jan 03, 2023 6.080 6.080 5.965 5.965 1,141 -0.00(-0.04%)
Dec 30, 2022 6.050 6.070 5.967 5.967 8,889 -0.11(-1.86%)
Dec 29, 2022 6.090 6.100 6.030 6.080 2,595 +0.04(+0.66%)
Dec 28, 2022 6.060 6.060 6.010 6.040 1,626 +0.03(+0.50%)
Dec 27, 2022 6.010 6.045 6.010 6.010 2,355 -0.04(-0.66%)
Dec 23, 2022 6.010 6.065 6.010 6.050 2,246 -0.06(-0.98%)
Dec 22, 2022 6.040 6.115 6.040 6.110 1,495 +0.07(+1.16%)
Dec 21, 2022 6.070 6.100 6.040 6.040 2,209 +0.01(+0.17%)
Dec 20, 2022 6.090 6.100 6.020 6.030 3,089 -0.01(-0.24%)
Dec 19, 2022 6.020 6.080 6.020 6.045 1,047 -0.06(-0.90%)
Dec 16, 2022 6.030 6.100 6.000 6.100 3,879 +0.05(+0.83%)
Dec 15, 2022 6.020 6.055 6.020 6.050 810 -0.01(-0.17%)
Dec 14, 2022 6.040 6.100 6.040 6.060 1,076 -0.01(-0.13%)
Dec 13, 2022 6.050 6.080 6.030 6.068 3,124 +0.01(+0.18%)
Dec 12, 2022 6.030 6.100 6.020 6.057 2,600 -0.01(-0.25%)
Dec 09, 2022 6.040 6.072 6.040 6.072 3,035 +0.02(+0.36%)
Dec 08, 2022 6.025 6.070 6.025 6.050 2,590 +0.02(+0.29%)
Dec 07, 2022 6.070 6.090 6.033 6.033 1,524 -0.05(-0.78%)
Dec 06, 2022 6.098 6.098 6.080 6.080 680 -0.00(-0.02%)
Dec 05, 2022 6.090 6.085 6.076 6.081 1,385 +0.00(+0.02%)
Dec 02, 2022 6.090 6.090 6.080 6.080 1,447 -0.03(-0.44%)
Dec 01, 2022 6.100 6.107 6.100 6.107 2,781 +0.01(+0.11%)
Nov 30, 2022 6.050 6.100 6.050 6.100 10,521 +0.04(+0.66%)
Nov 29, 2022 6.100 6.100 6.060 6.060 897 -0.01(-0.23%)
Nov 28, 2022 6.050 6.074 6.050 6.074 1,913 -0.00(-0.04%)
Nov 25, 2022 6.100 6.100 6.076 6.076 755 -0.00(-0.06%)
Nov 23, 2022 6.070 6.090 6.070 6.080 1,737 +0.02(+0.33%)
Nov 22, 2022 6.050 6.075 6.050 6.060 3,285 -0.02(-0.33%)
Nov 21, 2022 6.060 6.090 6.060 6.080 2,491 +0.01(+0.16%)
Nov 18, 2022 6.090 6.090 6.050 6.070 2,311 -0.06(-0.96%)
Nov 17, 2022 6.060 6.230 6.060 6.129 2,587 -0.01(-0.18%)
Nov 16, 2022 6.075 6.140 6.075 6.140 3,049 +0.02(+0.33%)
Nov 15, 2022 6.060 6.120 6.050 6.120 3,627 +0.01(+0.16%)
Nov 14, 2022 6.160 6.160 6.070 6.110 7,158 -0.04(-0.65%)
Nov 11, 2022 6.150 6.250 6.150 6.150 2,921 -0.03(-0.50%)
Nov 10, 2022 6.240 6.240 6.120 6.181 15,624 -0.02(-0.31%)
Nov 09, 2022 6.120 6.200 6.110 6.200 3,690 +0.06(+0.98%)
Nov 08, 2022 6.100 6.140 6.100 6.140 1,169 +0.04(+0.66%)
Nov 07, 2022 6.120 6.120 6.100 6.100 746 +0.03(+0.49%)
Nov 04, 2022 6.160 6.170 6.070 6.070 2,459 -0.05(-0.82%)
Nov 03, 2022 6.140 6.140 6.060 6.120 1,426 +0.04(+0.66%)
Nov 02, 2022 6.160 6.160 6.080 6.080 845 -0.08(-1.30%)
Nov 01, 2022 6.080 6.180 6.079 6.160 2,749 +0.04(+0.65%)
Oct 31, 2022 6.100 6.190 6.090 6.120 2,786 +0.05(+0.82%)
Oct 28, 2022 6.090 6.140 6.070 6.070 4,577 -0.03(-0.49%)
Oct 27, 2022 6.125 6.127 6.060 6.100 6,322 +0.04(+0.66%)
Oct 26, 2022 6.060 6.179 6.060 6.060 5,110 -0.01(-0.15%)
Oct 25, 2022 6.070 6.125 6.060 6.069 4,125 -0.03(-0.51%)
Oct 24, 2022 6.180 6.189 6.090 6.100 2,741 -0.03(-0.49%)
Oct 21, 2022 6.130 6.144 6.130 6.130 1,726 -0.02(-0.25%)
Oct 20, 2022 6.190 6.190 6.130 6.145 2,660 -0.03(-0.56%)
Oct 19, 2022 6.200 6.200 6.143 6.180 2,168 +0.02(+0.32%)
Oct 18, 2022 6.130 6.195 6.130 6.160 1,302 +0.01(+0.14%)
Oct 17, 2022 6.180 6.180 6.050 6.151 6,753 +0.03(+0.51%)
Oct 14, 2022 6.050 6.120 6.050 6.120 1,393 +0.07(+1.16%)
Oct 13, 2022 6.050 6.087 6.050 6.050 3,449 +0.00(+0.00%)
Oct 12, 2022 6.142 6.142 6.050 6.050 1,323 +0.00(+0.00%)
Oct 11, 2022 6.160 6.170 6.050 6.050 6,644 -0.01(-0.17%)
Oct 10, 2022 6.050 6.099 6.050 6.060 4,190 -0.02(-0.33%)
Oct 07, 2022 6.180 6.180 6.060 6.080 2,882 +0.02(+0.33%)
Oct 06, 2022 6.110 6.110 6.060 6.060 7,296 -0.04(-0.66%)
Oct 05, 2022 6.180 6.180 6.100 6.100 1,675 +0.00(+0.00%)
Oct 04, 2022 6.180 6.180 6.100 6.100 6,202 -0.03(-0.49%)
Oct 03, 2022 6.160 6.345 6.130 6.130 3,632 -0.04(-0.65%)
Sep 30, 2022 6.150 6.321 6.110 6.170 3,528 +0.12(+1.98%)
Sep 29, 2022 6.230 6.285 6.050 6.050 6,202 -0.05(-0.82%)
Sep 28, 2022 6.070 6.180 6.100 6.100 2,713 +0.01(+0.25%)
Sep 27, 2022 6.210 6.210 6.060 6.085 4,042 -0.04(-0.73%)
Sep 26, 2022 6.140 6.180 6.130 6.130 3,543 -0.03(-0.49%)
Sep 23, 2022 6.240 6.240 6.130 6.160 7,947 -0.01(-0.24%)
Sep 22, 2022 6.150 6.190 6.150 6.175 4,492 +0.01(+0.24%)
Sep 21, 2022 6.160 6.190 6.160 6.160 2,399 -0.04(-0.65%)
Sep 20, 2022 6.150 6.457 6.150 6.200 4,166 -0.02(-0.32%)
Sep 19, 2022 6.150 6.355 6.150 6.220 2,617 +0.06(+0.97%)
Sep 16, 2022 6.150 6.220 6.150 6.160 6,720 -0.17(-2.69%)
Sep 15, 2022 6.280 6.356 6.160 6.330 4,989 +0.02(+0.32%)
Sep 14, 2022 6.300 6.317 6.280 6.310 4,956 +0.00(+0.02%)
Sep 13, 2022 6.320 6.490 6.300 6.309 2,857 -0.09(-1.42%)
Sep 12, 2022 6.420 6.566 6.360 6.400 10,895 -0.07(-1.08%)
Sep 09, 2022 6.490 6.515 6.410 6.470 4,521 +0.04(+0.62%)
Sep 08, 2022 6.410 6.570 6.360 6.430 2,482 +0.05(+0.78%)
Sep 07, 2022 6.590 6.625 6.380 6.380 4,992 -0.04(-0.62%)
Sep 06, 2022 6.360 6.440 6.350 6.420 3,870 +0.03(+0.47%)
Sep 02, 2022 6.475 6.475 6.360 6.390 4,346 -0.08(-1.24%)
Sep 01, 2022 6.510 6.510 6.430 6.470 2,642 +0.01(+0.15%)
Aug 31, 2022 6.550 6.610 6.460 6.460 845 -0.03(-0.39%)
Aug 30, 2022 6.450 6.514 6.430 6.485 8,001 +0.04(+0.70%)
Aug 29, 2022 6.590 6.610 6.440 6.440 1,746 -0.17(-2.57%)
Aug 26, 2022 6.610 6.610 6.489 6.610 3,135 +0.01(+0.15%)
Aug 25, 2022 6.610 6.610 6.475 6.600 6,875 +0.05(+0.76%)
Aug 24, 2022 6.530 6.550 6.460 6.550 5,612 +0.05(+0.77%)
Aug 23, 2022 6.610 6.650 6.460 6.500 4,406 -0.16(-2.33%)
Aug 22, 2022 6.690 6.690 6.550 6.655 2,964 +0.17(+2.54%)
Aug 19, 2022 6.530 6.605 6.450 6.490 2,064 -0.14(-2.11%)
Aug 18, 2022 6.560 6.640 6.438 6.630 3,257 +0.13(+2.00%)
Aug 17, 2022 6.500 6.600 6.360 6.500 8,029 -0.01(-0.15%)
Aug 16, 2022 6.400 6.600 6.360 6.510 14,223 +0.20(+3.17%)
Aug 15, 2022 6.370 6.390 6.290 6.310 9,411 -0.14(-2.09%)
Aug 12, 2022 6.400 6.490 6.300 6.445 3,701 +0.00(+0.08%)
Aug 11, 2022 6.260 6.440 6.260 6.440 1,331 -0.06(-0.92%)
Aug 10, 2022 6.280 6.500 6.280 6.500 7,368 +0.25(+4.00%)
Aug 09, 2022 6.300 6.320 6.200 6.250 9,124 +0.05(+0.81%)
Aug 08, 2022 6.320 6.396 6.200 6.200 2,385 -0.03(-0.48%)
Aug 05, 2022 6.190 6.280 6.160 6.230 9,583 +0.07(+1.05%)
Aug 04, 2022 6.310 6.390 6.090 6.165 11,306 -0.24(-3.82%)
Aug 03, 2022 6.400 6.425 6.200 6.410 11,776 +0.07(+1.10%)
Aug 02, 2022 6.258 6.430 6.258 6.340 2,537 -0.05(-0.78%)
Aug 01, 2022 6.200 6.404 6.200 6.390 4,493 +0.04(+0.63%)
Jul 29, 2022 6.380 6.380 6.300 6.350 1,989 -0.02(-0.24%)
Jul 28, 2022 6.430 6.430 6.310 6.365 1,347 -0.07(-1.03%)
Jul 27, 2022 6.390 6.440 6.300 6.431 2,049 +0.08(+1.24%)
Jul 26, 2022 6.260 6.400 6.260 6.353 3,543 +0.07(+1.09%)
Jul 25, 2022 6.300 6.316 6.240 6.284 2,007 +0.04(+0.71%)
Jul 22, 2022 6.190 6.400 6.190 6.240 2,281 -0.02(-0.32%)
Jul 21, 2022 6.110 6.470 6.110 6.260 4,288 +0.06(+0.97%)
Jul 20, 2022 6.150 6.280 6.150 6.200 5,494 +0.02(+0.32%)
Jul 19, 2022 6.110 6.200 6.110 6.180 1,734 +0.04(+0.57%)
Jul 18, 2022 6.160 6.200 6.145 6.145 6,514 +0.11(+1.81%)
Jul 15, 2022 6.110 6.170 6.000 6.036 3,527 -0.08(-1.37%)
Jul 14, 2022 6.000 6.136 6.000 6.120 3,240 +0.06(+0.99%)
Jul 13, 2022 6.190 6.190 6.000 6.060 2,174 -0.11(-1.78%)
Jul 12, 2022 6.180 6.190 6.100 6.170 3,130 +0.00(+0.00%)
Jul 11, 2022 6.200 6.200 6.110 6.170 6,171 -0.02(-0.32%)
Jul 08, 2022 6.200 6.200 6.100 6.190 3,796 +0.02(+0.32%)
Jul 07, 2022 6.085 6.210 6.068 6.170 3,851 +0.03(+0.49%)
Jul 06, 2022 6.215 6.215 6.070 6.140 2,489 -0.01(-0.16%)
Jul 05, 2022 6.210 6.210 6.130 6.150 2,379 -0.02(-0.32%)
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.