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

Willamette Valley (NQ: WVVI )

3.310 -0.054 (-1.61%)
Streaming Delayed Price Updated: 2:34 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.295 3.310 3.295 3.310 2,405 -0.05(-1.61%)
Nov 21, 2024 3.315 3.364 3.260 3.364 944 +0.10(+3.19%)
Nov 20, 2024 3.400 3.400 3.255 3.260 16,359 -0.01(-0.31%)
Nov 19, 2024 3.330 3.383 3.260 3.270 10,446 -0.07(-2.10%)
Nov 18, 2024 3.320 3.410 3.320 3.340 4,445 +0.01(+0.30%)
Nov 15, 2024 3.350 3.351 3.320 3.330 2,080 -0.03(-0.89%)
Nov 14, 2024 3.360 3.370 3.320 3.360 3,271 -0.01(-0.41%)
Nov 13, 2024 3.360 3.374 3.320 3.374 3,222 +0.00(+0.11%)
Nov 12, 2024 3.340 3.375 3.330 3.370 4,793 +0.03(+0.90%)
Nov 11, 2024 3.350 3.458 3.340 3.340 17,275 +0.02(+0.60%)
Nov 08, 2024 3.320 3.520 3.320 3.320 4,121 -0.04(-1.19%)
Nov 07, 2024 3.510 3.510 3.340 3.360 1,824 -0.01(-0.44%)
Nov 06, 2024 3.400 3.400 3.320 3.375 12,116 -0.04(-1.03%)
Nov 05, 2024 3.490 3.610 3.410 3.410 6,218 +0.01(+0.29%)
Nov 04, 2024 3.410 3.590 3.400 3.400 11,146 -0.05(-1.45%)
Nov 01, 2024 3.630 3.636 3.360 3.450 24,890 -0.03(-0.86%)
Oct 31, 2024 3.590 3.590 3.401 3.480 2,960 -0.04(-1.14%)
Oct 30, 2024 3.425 3.590 3.350 3.520 16,550 +0.03(+0.86%)
Oct 29, 2024 3.360 3.490 3.360 3.490 1,106 +0.14(+4.18%)
Oct 28, 2024 3.470 3.470 3.350 3.350 6,256 -0.11(-3.08%)
Oct 25, 2024 3.487 3.487 3.350 3.457 2,149 +0.11(+3.19%)
Oct 24, 2024 3.350 3.440 3.350 3.350 1,622 -0.07(-2.05%)
Oct 23, 2024 3.480 3.490 3.420 3.420 1,422 -0.01(-0.29%)
Oct 22, 2024 3.550 3.593 3.420 3.430 6,077 -0.03(-0.87%)
Oct 21, 2024 3.500 3.560 3.460 3.460 4,967 -0.08(-2.19%)
Oct 18, 2024 3.538 3.538 3.538 3.538 298 -0.01(-0.35%)
Oct 17, 2024 3.560 3.560 3.510 3.550 8,827 -0.05(-1.39%)
Oct 16, 2024 3.500 3.600 3.500 3.600 2,643 +0.02(+0.56%)
Oct 15, 2024 3.650 3.650 3.580 3.580 766 +0.02(+0.56%)
Oct 14, 2024 3.520 3.660 3.520 3.560 11,379 -0.08(-2.20%)
Oct 10, 2024 3.640 157 +0.06(+1.53%)
Oct 09, 2024 3.400 3.585 3.356 3.585 24,125 +0.12(+3.61%)
Oct 08, 2024 3.567 3.574 3.350 3.460 13,258 -0.11(-3.08%)
Oct 07, 2024 3.420 3.570 3.352 3.570 17,267 +0.18(+5.31%)
Oct 04, 2024 3.430 3.430 3.390 3.390 866 -0.05(-1.45%)
Oct 03, 2024 3.440 3.440 3.440 3.440 354 -0.03(-0.77%)
Oct 02, 2024 3.310 3.484 3.306 3.467 7,974 +0.09(+2.59%)
Oct 01, 2024 3.410 3.410 3.350 3.379 2,347 -0.10(-2.90%)
Sep 30, 2024 3.520 3.530 3.320 3.480 12,767 +0.00(+0.00%)
Sep 27, 2024 3.490 3.490 3.410 3.480 4,340 -0.07(-1.97%)
Sep 26, 2024 3.470 3.550 3.453 3.550 983 +0.07(+2.01%)
Sep 25, 2024 3.500 3.500 3.440 3.480 2,602 -0.02(-0.57%)
Sep 24, 2024 3.530 3.550 3.500 3.500 2,266 -0.04(-1.10%)
Sep 23, 2024 3.580 3.580 3.500 3.539 2,512 -0.04(-1.15%)
Sep 20, 2024 3.500 3.580 3.500 3.580 6,971 +0.01(+0.28%)
Sep 19, 2024 3.500 3.580 3.500 3.570 11,577 +0.07(+2.00%)
Sep 18, 2024 3.636 3.636 3.500 3.500 3,112 -0.02(-0.57%)
Sep 17, 2024 3.500 3.694 3.500 3.520 5,488 +0.01(+0.28%)
Sep 16, 2024 3.500 3.550 3.500 3.510 3,528 -0.07(-1.96%)
Sep 13, 2024 3.630 3.700 3.580 3.580 6,646 -0.12(-3.24%)
Sep 12, 2024 3.740 3.740 3.700 3.700 701 -0.04(-1.07%)
Sep 11, 2024 3.680 3.740 3.650 3.740 9,928 +0.01(+0.16%)
Sep 10, 2024 3.740 3.740 3.695 3.734 703 +0.06(+1.61%)
Sep 09, 2024 3.740 3.740 3.650 3.675 3,683 -0.03(-0.81%)
Sep 06, 2024 3.650 3.705 3.650 3.705 810 +0.03(+0.95%)
Sep 05, 2024 3.670 3.670 3.670 3.670 576 +0.02(+0.55%)
Sep 04, 2024 3.740 3.740 3.650 3.650 418 -0.10(-2.67%)
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.