Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Willamette Vall (WVVI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.60 2.60 2.60 2.5901 498
19th May 2026 (Tue) 2.95 2.95 2.8922 2.8922 2
18th May 2026 (Mon) 2.95 2.95 2.7952 2.7952 91
15th May 2026 (Fri) 2.95 2.95 2.80 2.80 58
14th May 2026 (Thu) 2.95 2.95 2.92 2.92 14
13th May 2026 (Wed) 2.95 2.95 2.76 2.76 3
12th May 2026 (Tue) 2.95 2.95 2.6501 2.6501 0
11th May 2026 (Mon) 2.95 2.95 2.94 2.775 416
8th May 2026 (Fri) 2.885 2.94 2.885 2.94 20
7th May 2026 (Thu) 2.885 2.885 2.885 2.897 105
6th May 2026 (Wed) 2.95 2.95 2.95 2.81 205
5th May 2026 (Tue) 2.77 2.94 2.77 2.94 6
4th May 2026 (Mon) 2.77 2.77 2.70 2.70 82
1st May 2026 (Fri) 2.77 2.77 2.76 2.76 34
30th Apr 2026 (Thu) 2.77 2.81 2.77 2.81 8
29th Apr 2026 (Wed) 2.77 2.795 2.77 2.795 0
28th Apr 2026 (Tue) 2.77 2.825 2.77 2.825 2
27th Apr 2026 (Mon) 2.77 2.77 2.67 2.67 0
24th Apr 2026 (Fri) 2.77 2.77 2.77 2.79 460
23rd Apr 2026 (Thu) 2.69 2.69 2.69 2.7177 61
22nd Apr 2026 (Wed) 2.95 2.95 2.7158 2.7158 3
21st Apr 2026 (Tue) 2.95 2.95 2.95 2.91 105
20th Apr 2026 (Mon) 2.75 2.75 2.55 2.55 2
17th Apr 2026 (Fri) 2.75 2.88 2.75 2.78 30
16th Apr 2026 (Thu) 2.65 2.68 2.65 2.68 133
15th Apr 2026 (Wed) 2.65 2.65 2.63 2.63 0
14th Apr 2026 (Tue) 2.65 2.65 2.65 2.60 500
13th Apr 2026 (Mon) 2.51 2.56 2.51 2.56 21
10th Apr 2026 (Fri) 2.51 2.53 2.50 2.50 1,035
9th Apr 2026 (Thu) 2.58 2.61 2.58 2.61 59
8th Apr 2026 (Wed) 2.58 2.71 2.58 2.71 318
7th Apr 2026 (Tue) 2.58 2.73 2.58 2.73 86
6th Apr 2026 (Mon) 2.58 2.645 2.58 2.645 20
3rd Apr 2026 (Fri) 2.58 2.58 2.54 2.54 12
2nd Apr 2026 (Thu) 2.58 2.58 2.54 2.54 12
1st Apr 2026 (Wed) 2.58 2.6379 2.58 2.6379 13
31st Mar 2026 (Tue) 2.58 2.58 2.57 2.57 24
30th Mar 2026 (Mon) 2.58 2.58 2.54 2.54 86
27th Mar 2026 (Fri) 2.58 2.58 2.51 2.51 20
26th Mar 2026 (Thu) 2.58 2.58 2.58 2.54 0
25th Mar 2026 (Wed) 2.53 2.53 2.52 2.5356 91
24th Mar 2026 (Tue) 2.51 2.51 2.51 2.51 1,032
23rd Mar 2026 (Mon) 2.51 2.51 2.51 2.65 66
FTSE 100 Latest
Value10,443.47
Change11.13