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 (%)
Sep 30, 2009 3.980 4.150 3.980 4.150 592 -0.04(-0.95%)
Sep 29, 2009 4.010 4.190 3.800 4.190 1,510 +0.19(+4.75%)
Sep 28, 2009 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Sep 25, 2009 4.008 4.008 4.000 4.000 1,080 +0.00(+0.00%)
Sep 24, 2009 4.000 4.000 4.000 4.000 1,400 +0.00(+0.00%)
Sep 23, 2009 4.000 4.090 3.951 4.000 3,177 +0.04(+1.14%)
Sep 22, 2009 3.955 3.955 3.955 3.955 300 -0.04(-1.12%)
Sep 21, 2009 3.900 4.000 3.900 4.000 3,119 +0.11(+2.83%)
Sep 18, 2009 3.950 3.950 3.750 3.890 3,520 -0.10(-2.51%)
Sep 17, 2009 3.700 3.990 3.700 3.990 308 +0.30(+8.16%)
Sep 15, 2009 3.550 3.689 3.689 3.689 2,200 +0.05(+1.35%)
Sep 14, 2009 3.550 3.640 3.550 3.640 6,432 +0.14(+4.00%)
Sep 10, 2009 3.720 3.500 3.500 3.500 2,700 -0.21(-5.63%)
Sep 09, 2009 3.730 3.730 3.650 3.709 850 -0.06(-1.62%)
Sep 04, 2009 3.510 3.770 3.770 3.770 2,200 +0.08(+2.17%)
Sep 03, 2009 3.800 3.800 3.520 3.690 900 -0.25(-6.35%)
Sep 01, 2009 3.940 3.940 3.940 3.940 0 +0.14(+3.68%)
Aug 31, 2009 4.000 4.000 3.790 3.800 560 +0.01(+0.26%)
Aug 28, 2009 3.790 3.790 3.790 3.790 220 -0.19(-4.77%)
Aug 27, 2009 4.000 4.000 3.980 3.980 225 -0.02(-0.50%)
Aug 26, 2009 3.950 4.000 3.908 4.000 600 +0.10(+2.56%)
Aug 25, 2009 3.830 3.910 3.560 3.900 2,298 -0.09(-2.26%)
Aug 24, 2009 3.760 3.990 3.250 3.990 7,074 +0.24(+6.40%)
Aug 21, 2009 3.990 3.990 3.750 3.750 775 -0.21(-5.30%)
Aug 20, 2009 3.780 3.980 3.700 3.960 8,477 +0.26(+7.03%)
Aug 18, 2009 3.500 3.700 3.500 3.700 1,000 +0.18(+4.99%)
Aug 17, 2009 3.652 3.690 3.480 3.524 2,603 -0.08(-2.11%)
Aug 14, 2009 3.590 3.600 3.590 3.600 5,558 +0.10(+2.86%)
Aug 13, 2009 3.500 3.500 3.490 3.500 2,661 -0.09(-2.56%)
Aug 12, 2009 3.590 3.592 3.500 3.592 1,630 +0.09(+2.63%)
Aug 11, 2009 3.500 3.509 3.500 3.500 900 -0.21(-5.66%)
Aug 10, 2009 3.720 3.720 3.300 3.710 1,745 +0.55(+17.41%)
Aug 07, 2009 3.410 3.500 3.160 3.160 3,568 -0.24(-7.06%)
Aug 05, 2009 3.500 3.400 3.400 3.400 3,800 -0.30(-8.11%)
Aug 04, 2009 3.400 3.740 3.400 3.700 4,092 +0.20(+5.71%)
Aug 03, 2009 3.440 3.500 3.400 3.500 1,237 +0.10(+2.94%)
Jul 31, 2009 3.400 3.490 3.400 3.400 1,000 +0.00(+0.00%)
Jul 29, 2009 3.450 3.400 3.400 3.400 2,600 +0.04(+1.28%)
Jul 28, 2009 3.400 3.500 3.357 3.357 1,100 +0.06(+1.73%)
Jul 24, 2009 3.300 3.300 3.300 3.300 0 +0.15(+4.76%)
Jul 23, 2009 3.255 3.500 3.150 3.150 1,733 +0.04(+1.45%)
Jul 22, 2009 3.495 3.600 3.070 3.105 6,690 -0.04(-1.43%)
Jul 21, 2009 3.160 3.590 3.013 3.150 2,100 -0.60(-16.00%)
Jul 20, 2009 3.100 3.750 3.100 3.750 450 +0.75(+24.89%)
Jul 17, 2009 3.600 3.600 3.003 3.003 2,486 -0.69(-18.63%)
Jul 16, 2009 3.690 3.690 3.690 3.690 200 +0.19(+5.43%)
Jul 15, 2009 3.500 3.500 3.500 3.500 200 +0.14(+4.04%)
Jul 13, 2009 2.800 3.364 3.364 3.364 1,200 -0.14(-3.89%)
Jul 10, 2009 3.445 3.500 2.825 3.500 975 +0.40(+12.90%)
Jul 09, 2009 3.100 3.250 2.660 3.100 3,700 -0.02(-0.80%)
Jul 08, 2009 3.125 3.125 3.125 3.125 250 +0.12(+3.82%)
Jul 07, 2009 3.300 3.300 3.010 3.010 2,594 -0.28(-8.51%)
Jul 06, 2009 3.150 3.290 3.150 3.290 250 +0.08(+2.36%)
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.