Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Willamette Valley
(NQ:
WVVI
)
4.120
-0.100 (-2.37%)
Streaming Delayed Price
Updated: 3:04 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
3.380
3.380
3.330
3.330
1,874
-0.02(-0.60%)
May 30, 2012
3.430
3.450
3.300
3.350
10,265
-0.07(-2.05%)
May 29, 2012
3.400
3.430
3.350
3.420
1,739
+0.07(+2.09%)
May 25, 2012
3.400
3.400
3.350
3.350
7,400
-0.10(-2.90%)
May 24, 2012
3.410
3.450
3.410
3.450
1,438
+0.07(+2.13%)
May 23, 2012
3.440
3.450
3.361
3.378
3,344
-0.07(-2.06%)
May 22, 2012
3.400
3.449
3.400
3.449
15,189
+0.10(+2.96%)
May 21, 2012
3.410
3.410
3.350
3.350
2,803
-0.04(-1.18%)
May 18, 2012
3.440
3.440
3.390
3.390
2,600
-0.02(-0.59%)
May 17, 2012
3.371
3.410
3.350
3.410
2,206
+0.04(+1.19%)
May 16, 2012
3.380
3.430
3.370
3.370
1,002
-0.02(-0.59%)
May 15, 2012
3.350
3.470
3.350
3.390
4,654
+0.03(+0.89%)
May 14, 2012
3.450
3.450
3.330
3.360
21,098
+0.01(+0.30%)
May 11, 2012
3.390
3.500
3.314
3.350
11,576
-0.02(-0.59%)
May 10, 2012
3.310
3.480
3.310
3.370
7,750
+0.05(+1.51%)
May 09, 2012
3.380
3.480
3.320
3.320
5,456
+0.01(+0.27%)
May 08, 2012
3.380
3.410
3.311
3.311
38,100
-0.09(-2.62%)
May 07, 2012
3.400
3.489
3.304
3.400
18,189
+0.10(+3.03%)
May 04, 2012
3.300
3.330
3.300
3.300
4,800
+0.00(+0.00%)
May 03, 2012
3.320
3.320
3.300
3.300
200
+0.00(+0.00%)
May 02, 2012
3.480
3.490
3.230
3.300
7,931
-0.20(-5.71%)
Apr 30, 2012
3.440
3.500
3.500
3.500
16,000
+0.05(+1.45%)
Apr 27, 2012
3.430
3.500
3.380
3.450
2,928
+0.02(+0.58%)
Apr 26, 2012
3.470
3.470
3.300
3.430
650
-0.04(-1.15%)
Apr 25, 2012
3.470
3.470
3.400
3.470
7,917
-0.01(-0.29%)
Apr 24, 2012
3.390
3.500
3.300
3.480
4,700
+0.08(+2.35%)
Apr 23, 2012
3.488
3.488
3.310
3.400
29,558
-0.01(-0.34%)
Apr 20, 2012
3.400
3.412
3.300
3.412
2,400
-0.08(-2.25%)
Apr 19, 2012
3.450
3.490
3.350
3.490
23,510
+0.24(+7.38%)
Apr 18, 2012
3.500
3.500
3.250
3.250
5,950
-0.24(-6.88%)
Apr 17, 2012
3.420
3.490
3.200
3.490
2,426
+0.05(+1.45%)
Apr 16, 2012
3.430
3.490
3.400
3.440
10,939
+0.02(+0.58%)
Apr 13, 2012
3.400
3.500
3.400
3.420
11,801
+0.21(+6.54%)
Apr 12, 2012
3.470
3.480
3.210
3.210
3,962
-0.26(-7.49%)
Apr 11, 2012
3.380
3.480
3.360
3.470
21,979
+0.12(+3.58%)
Apr 10, 2012
3.370
3.370
3.300
3.350
17,791
+0.00(+0.00%)
Apr 09, 2012
3.260
3.350
3.260
3.350
1,000
-0.05(-1.47%)
Apr 05, 2012
3.300
3.450
3.300
3.400
2,900
+0.14(+4.29%)
Apr 04, 2012
3.400
3.490
3.260
3.260
11,539
+0.01(+0.31%)
Apr 03, 2012
3.230
3.488
3.230
3.250
30,734
+0.03(+0.93%)
Apr 02, 2012
3.300
3.300
3.210
3.220
3,100
+0.07(+2.26%)
Mar 30, 2012
3.240
3.250
3.130
3.149
14,352
-0.04(-1.29%)
Mar 28, 2012
3.160
3.190
3.190
3.190
12,100
+0.04(+1.27%)
Mar 27, 2012
3.220
3.230
3.150
3.150
910
+0.03(+0.96%)
Mar 26, 2012
3.120
3.230
3.120
3.120
500
-0.01(-0.32%)
Mar 23, 2012
3.120
3.130
3.120
3.130
500
-0.01(-0.41%)
Mar 22, 2012
3.230
3.230
3.143
3.143
1,731
-0.09(-2.69%)
Mar 21, 2012
3.230
3.230
3.230
3.230
200
-0.00(-0.00%)
Mar 20, 2012
3.190
3.230
3.190
3.230
5,400
+0.02(+0.62%)
Mar 19, 2012
3.130
3.230
3.130
3.210
2,875
+0.06(+1.88%)
Mar 16, 2012
3.200
3.240
3.151
3.151
1,453
+0.01(+0.34%)
Mar 14, 2012
3.140
3.140
3.140
3.140
200
-0.05(-1.58%)
Mar 13, 2012
3.191
3.191
3.191
3.191
500
+0.04(+1.29%)
Mar 12, 2012
3.140
3.150
3.140
3.150
300
+0.01(+0.32%)
Mar 09, 2012
3.230
3.230
3.120
3.140
1,476
-0.09(-2.79%)
Mar 08, 2012
3.230
3.240
3.220
3.230
700
+0.04(+1.25%)
Mar 06, 2012
3.210
3.190
3.190
3.190
1,300
+0.07(+2.24%)
Mar 05, 2012
3.160
3.210
3.120
3.120
1,125
-0.09(-2.80%)
Mar 02, 2012
3.160
3.210
3.160
3.210
700
+0.10(+3.22%)
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
.