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

Willdan Group Inc (NQ: WLDN )

32.60 -1.80 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2008 5.860 5.960 5.850 5.960 4,900 -0.04(-0.67%)
Jan 30, 2008 6.000 6.000 6.000 6.000 6,097 +0.06(+1.01%)
Jan 29, 2008 5.940 5.940 5.940 5.940 1,000 +0.07(+1.11%)
Jan 28, 2008 6.000 6.000 5.875 5.875 31,775 -0.11(-1.76%)
Jan 25, 2008 5.850 5.980 5.850 5.980 2,500 +0.12(+2.05%)
Jan 24, 2008 5.830 5.940 5.800 5.860 2,400 -0.02(-0.34%)
Jan 23, 2008 5.820 5.880 5.820 5.880 700 -0.02(-0.34%)
Jan 22, 2008 5.900 5.950 5.900 5.900 23,051 -0.10(-1.67%)
Jan 21, 2008 6.190 6.190 5.980 6.000 18,946 +0.00(+0.00%)
Jan 18, 2008 6.190 6.190 5.980 6.000 18,946 -0.10(-1.64%)
Jan 17, 2008 6.280 6.290 6.000 6.100 15,600 -0.23(-3.63%)
Jan 16, 2008 6.100 6.370 6.030 6.330 11,100 +0.05(+0.80%)
Jan 15, 2008 6.170 6.280 6.110 6.280 1,233 +0.10(+1.62%)
Jan 14, 2008 6.220 6.300 6.180 6.180 300 -0.03(-0.48%)
Jan 11, 2008 6.320 6.344 6.210 6.210 5,499 -0.09(-1.43%)
Jan 10, 2008 6.500 6.500 6.300 6.300 7,295 -0.20(-3.08%)
Jan 09, 2008 6.670 6.670 6.500 6.500 5,436 -0.17(-2.55%)
Jan 08, 2008 6.680 6.730 6.670 6.670 3,250 -0.15(-2.20%)
Jan 07, 2008 6.900 6.900 6.820 6.820 1,100 -0.06(-0.87%)
Jan 04, 2008 7.390 7.480 6.880 6.880 4,850 +0.21(+3.15%)
Jan 03, 2008 6.880 6.880 6.670 6.670 9,669 -0.21(-3.05%)
Jan 02, 2008 6.890 6.890 6.880 6.880 9,844 +0.00(+0.00%)
Jan 01, 2008 7.030 7.090 6.810 6.880 18,401 +0.00(+0.00%)
Dec 31, 2007 7.030 7.090 6.810 6.880 18,401 -0.23(-3.23%)
Dec 28, 2007 7.300 7.300 7.100 7.110 2,400 -0.15(-2.07%)
Dec 27, 2007 7.030 7.260 6.900 7.260 1,595 -0.02(-0.27%)
Dec 26, 2007 7.180 7.280 7.180 7.280 800 +0.34(+4.90%)
Dec 24, 2007 6.940 6.940 6.900 6.940 2,800 +0.00(+0.00%)
Dec 21, 2007 6.900 6.940 6.900 6.940 5,100 +0.09(+1.31%)
Dec 20, 2007 6.710 6.850 6.710 6.850 2,900 +0.18(+2.70%)
Dec 19, 2007 6.790 6.800 6.670 6.670 4,200 -0.01(-0.15%)
Dec 18, 2007 6.680 6.800 6.650 6.680 8,000 +0.03(+0.45%)
Dec 17, 2007 6.600 6.770 6.600 6.650 8,046 +0.12(+1.84%)
Dec 14, 2007 6.600 6.600 6.530 6.530 900 -0.41(-5.91%)
Dec 13, 2007 6.700 6.940 6.700 6.940 2,500 -0.01(-0.14%)
Dec 12, 2007 6.760 6.950 6.250 6.950 270,385 +0.15(+2.21%)
Dec 11, 2007 6.500 6.800 6.320 6.800 20,088 +0.41(+6.42%)
Dec 10, 2007 6.340 6.400 6.320 6.390 1,500 +0.00(+0.00%)
Dec 07, 2007 6.310 6.440 6.310 6.390 7,400 +0.02(+0.31%)
Dec 06, 2007 6.320 6.420 6.260 6.370 18,847 +0.01(+0.16%)
Dec 05, 2007 6.460 6.490 6.360 6.360 3,000 -0.14(-2.15%)
Dec 04, 2007 6.500 6.500 6.450 6.500 16,092 +0.19(+3.01%)
Dec 03, 2007 6.310 6.310 6.280 6.310 13,900 -0.01(-0.16%)
Nov 30, 2007 6.500 6.500 6.320 6.320 5,500 -0.12(-1.86%)
Nov 29, 2007 6.440 6.440 6.440 6.440 0 +0.00(+0.00%)
Nov 28, 2007 6.500 6.500 6.410 6.440 56,900 -0.05(-0.77%)
Nov 27, 2007 6.310 6.680 6.310 6.490 4,850 +0.16(+2.53%)
Nov 26, 2007 6.450 6.450 6.330 6.330 3,141 -0.03(-0.47%)
Nov 23, 2007 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Nov 21, 2007 6.390 6.450 6.360 6.360 3,400 -0.15(-2.30%)
Nov 20, 2007 6.320 6.590 6.300 6.510 67,970 -0.14(-2.11%)
Nov 19, 2007 6.480 6.650 6.010 6.650 23,450 -0.09(-1.34%)
Nov 16, 2007 6.800 6.800 6.740 6.740 21,000 +0.04(+0.60%)
Nov 15, 2007 7.000 7.000 6.540 6.700 9,776 -0.16(-2.33%)
Nov 14, 2007 7.570 7.570 6.860 6.860 355,851 -0.68(-9.02%)
Nov 13, 2007 7.770 7.770 7.240 7.540 8,304 +0.27(+3.71%)
Nov 12, 2007 7.570 7.570 7.010 7.270 3,044 -0.30(-3.96%)
Nov 09, 2007 7.500 7.570 7.480 7.570 950 +0.16(+2.16%)
Nov 08, 2007 7.680 7.680 7.350 7.410 5,551 -0.09(-1.20%)
Nov 07, 2007 8.000 8.000 7.500 7.500 8,211 -0.32(-4.09%)
Nov 06, 2007 8.560 8.700 7.820 7.820 13,021 -0.91(-10.42%)
Nov 05, 2007 8.912 8.912 8.580 8.730 2,300 -0.31(-3.43%)
Nov 02, 2007 9.040 9.040 9.040 9.040 0 +0.00(+0.00%)
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.