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
10th Jul 2026 (Fri) 2.57 2.93 2.57 2.93 62
9th Jul 2026 (Thu) 2.57 2.57 2.57 2.77 85
8th Jul 2026 (Wed) 2.61 2.615 2.59 2.615 373
7th Jul 2026 (Tue) 2.81 2.81 2.61 2.65 228
6th Jul 2026 (Mon) 2.67 2.77 2.67 2.77 11
3rd Jul 2026 (Fri) 2.67 2.67 2.66 2.66 0
2nd Jul 2026 (Thu) 2.67 2.67 2.67 2.66 29
1st Jul 2026 (Wed) 2.78 2.79 2.78 2.70 1,100
30th Jun 2026 (Tue) 2.52 2.52 2.52 2.51 2,350
29th Jun 2026 (Mon) 2.27 2.80 2.27 2.56 636
26th Jun 2026 (Fri) 2.25 2.25 2.21 2.19 1,735
25th Jun 2026 (Thu) 2.41 2.44 2.41 2.40 45
24th Jun 2026 (Wed) 2.64 2.64 2.51 2.51 9
23rd Jun 2026 (Tue) 2.64 2.64 2.525 2.525 4
22nd Jun 2026 (Mon) 2.64 2.66 2.18 2.58 8,405
19th Jun 2026 (Fri) 2.67 2.79 2.67 2.79 22
18th Jun 2026 (Thu) 2.67 2.79 2.67 2.79 22
17th Jun 2026 (Wed) 2.67 2.75 2.67 2.75 15
16th Jun 2026 (Tue) 2.67 2.7999 2.67 2.7999 120
15th Jun 2026 (Mon) 2.67 2.67 2.67 2.67 0
12th Jun 2026 (Fri) 2.67 2.72 2.67 2.72 45
11th Jun 2026 (Thu) 2.67 2.72 2.67 2.72 8
10th Jun 2026 (Wed) 2.67 2.68 2.67 2.68 23
9th Jun 2026 (Tue) 2.67 2.67 2.67 2.695 151
8th Jun 2026 (Mon) 2.60 2.695 2.60 2.71 353
5th Jun 2026 (Fri) 2.76 2.76 2.68 2.68 0
4th Jun 2026 (Thu) 2.76 2.76 2.76 2.68 5
3rd Jun 2026 (Wed) 2.83 2.83 2.68 2.68 51
2nd Jun 2026 (Tue) 2.83 2.83 2.71 2.71 5
1st Jun 2026 (Mon) 2.83 2.83 2.75 2.75 5
29th May 2026 (Fri) 2.83 2.83 2.6951 2.6951 12
28th May 2026 (Thu) 2.83 2.83 2.735 2.735 167
27th May 2026 (Wed) 2.83 2.83 2.672 2.672 2
26th May 2026 (Tue) 2.83 2.83 2.83 2.72 35
25th May 2026 (Mon) 2.60 2.83 2.60 2.83 0
22nd May 2026 (Fri) 2.60 2.83 2.60 2.83 0
21st May 2026 (Thu) 2.60 2.74 2.60 2.74 8
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
FTSE 100 Latest
Value10,497.29
Change24.84