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

Willdan Group Inc (NQ: WLDN )

31.32 -0.19 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2013 3.650 3.780 3.650 3.780 0 +0.12(+3.28%)
Nov 27, 2013 3.780 3.790 3.650 3.660 0 -0.07(-2.01%)
Nov 26, 2013 3.720 3.800 3.670 3.735 0 +0.06(+1.52%)
Nov 25, 2013 3.700 3.730 3.620 3.679 0 -0.11(-2.93%)
Nov 22, 2013 3.790 3.800 3.730 3.790 0 -0.01(-0.26%)
Nov 21, 2013 3.700 3.800 3.700 3.800 0 +0.10(+2.70%)
Nov 20, 2013 3.613 3.700 3.610 3.700 0 +0.00(+0.00%)
Nov 19, 2013 3.790 3.800 3.698 3.700 0 -0.11(-2.89%)
Nov 18, 2013 3.650 3.820 3.650 3.810 0 +0.08(+2.14%)
Nov 15, 2013 3.630 3.820 3.610 3.730 0 +0.06(+1.63%)
Nov 14, 2013 3.600 3.720 3.600 3.670 0 +0.07(+1.94%)
Nov 12, 2013 3.553 3.600 3.530 3.600 0 +0.07(+1.99%)
Nov 11, 2013 3.600 3.605 3.460 3.530 0 -0.12(-3.30%)
Nov 08, 2013 3.650 3.900 3.580 3.650 0 -0.24(-6.13%)
Nov 07, 2013 3.650 3.900 3.650 3.888 0 +0.24(+6.53%)
Nov 06, 2013 3.650 3.650 3.630 3.650 0 +0.00(+0.00%)
Nov 05, 2013 3.680 3.680 3.620 3.650 0 -0.03(-0.82%)
Nov 04, 2013 3.790 3.790 3.610 3.680 0 -0.12(-3.16%)
Nov 01, 2013 3.850 3.850 3.736 3.800 0 -0.06(-1.53%)
Oct 31, 2013 3.859 3.859 3.859 3.859 0 +0.05(+1.29%)
Oct 30, 2013 3.859 3.859 3.810 3.810 0 -0.02(-0.52%)
Oct 29, 2013 3.850 3.890 3.830 3.830 0 +0.03(+0.79%)
Oct 28, 2013 3.770 3.930 3.770 3.800 0 +0.03(+0.80%)
Oct 25, 2013 3.882 3.910 3.770 3.770 0 +0.07(+1.89%)
Oct 24, 2013 3.670 3.950 3.600 3.700 0 +0.03(+0.82%)
Oct 23, 2013 3.660 3.710 3.660 3.670 0 -0.07(-1.87%)
Oct 22, 2013 3.790 3.970 3.740 3.740 0 -0.04(-1.06%)
Oct 21, 2013 3.650 3.840 3.650 3.780 0 +0.12(+3.28%)
Oct 18, 2013 3.970 3.970 3.630 3.660 39,361 -0.30(-7.69%)
Oct 17, 2013 4.000 4.078 3.950 3.965 0 -0.04(-0.88%)
Oct 16, 2013 4.080 4.179 4.000 4.000 0 +0.00(+0.00%)
Oct 15, 2013 3.890 4.117 3.840 4.000 0 +0.17(+4.44%)
Oct 14, 2013 3.610 3.840 3.600 3.830 0 +0.19(+5.22%)
Oct 11, 2013 3.620 3.640 3.620 3.640 0 -0.03(-0.82%)
Oct 10, 2013 3.671 3.676 3.670 3.670 0 +0.06(+1.66%)
Oct 09, 2013 3.610 3.610 3.610 3.610 0 -0.00(-0.03%)
Oct 08, 2013 3.611 3.611 3.611 3.611 0 -0.07(-1.87%)
Oct 07, 2013 3.650 3.700 3.650 3.680 0 +0.01(+0.27%)
Oct 04, 2013 3.700 3.730 3.610 3.670 0 -0.04(-1.08%)
Oct 03, 2013 3.670 3.720 3.580 3.710 0 -0.01(-0.20%)
Oct 02, 2013 3.718 3.718 3.718 3.718 0 -0.01(-0.33%)
Oct 01, 2013 3.650 3.730 3.610 3.730 0 +0.02(+0.54%)
Sep 27, 2013 3.699 3.720 3.690 3.710 0 +0.04(+1.09%)
Sep 26, 2013 3.670 3.670 3.670 3.670 0 +0.12(+3.31%)
Sep 25, 2013 3.511 3.610 3.500 3.553 0 +0.00(+0.07%)
Sep 24, 2013 3.500 3.550 3.450 3.550 0 -0.05(-1.39%)
Sep 23, 2013 3.740 3.740 3.600 3.600 0 -0.10(-2.70%)
Sep 20, 2013 3.560 3.700 3.560 3.700 0 +0.22(+6.32%)
Sep 19, 2013 3.520 3.630 3.458 3.480 0 -0.18(-4.92%)
Sep 18, 2013 3.500 3.660 3.460 3.660 0 +0.13(+3.68%)
Sep 17, 2013 3.490 3.530 3.490 3.530 0 +0.06(+1.73%)
Sep 16, 2013 3.365 3.475 3.330 3.470 0 +0.05(+1.46%)
Sep 13, 2013 3.440 3.560 3.330 3.420 0 +0.07(+2.09%)
Sep 12, 2013 3.520 3.740 3.280 3.350 0 -0.09(-2.62%)
Sep 11, 2013 3.500 3.740 3.440 3.440 0 -0.18(-4.97%)
Sep 10, 2013 3.640 3.655 3.460 3.620 0 +0.03(+0.84%)
Sep 09, 2013 3.700 3.829 3.560 3.590 0 -0.14(-3.75%)
Sep 06, 2013 3.730 3.730 3.730 3.730 0 +0.01(+0.27%)
Sep 05, 2013 3.710 3.720 3.710 3.720 0 -0.01(-0.27%)
Sep 04, 2013 3.650 3.730 3.650 3.730 0 -0.02(-0.53%)
Sep 03, 2013 3.750 3.750 3.690 3.750 0 +0.00(+0.00%)
Aug 30, 2013 3.620 3.750 3.620 3.750 0 +0.01(+0.27%)
Aug 29, 2013 3.660 3.790 3.660 3.740 0 +0.05(+1.36%)
Aug 28, 2013 3.740 3.950 3.630 3.690 0 -0.04(-1.07%)
Aug 27, 2013 3.540 3.830 3.540 3.730 0 +0.13(+3.61%)
Aug 26, 2013 3.530 3.600 3.530 3.600 0 +0.06(+1.70%)
Aug 23, 2013 3.540 3.540 3.360 3.540 0 +0.01(+0.25%)
Aug 22, 2013 3.525 3.560 3.500 3.531 0 +0.05(+1.47%)
Aug 21, 2013 3.350 3.600 3.340 3.480 0 +0.13(+3.88%)
Aug 20, 2013 2.930 3.379 2.930 3.350 0 +0.43(+14.73%)
Aug 19, 2013 2.920 2.920 2.920 2.920 0 -0.03(-1.02%)
Aug 16, 2013 2.886 2.950 2.886 2.950 0 +0.03(+1.03%)
Aug 15, 2013 2.940 2.950 2.910 2.920 6,900 -0.03(-1.02%)
Aug 14, 2013 2.930 2.950 2.930 2.950 0 -0.03(-1.01%)
Aug 13, 2013 2.980 2.980 2.980 2.980 2,100 -0.02(-0.67%)
Aug 12, 2013 3.040 3.050 2.930 3.000 51,911 -0.02(-0.66%)
Aug 09, 2013 3.000 3.100 2.950 3.020 225,811 +0.11(+3.78%)
Aug 08, 2013 2.939 2.950 2.910 2.910 33,253 +0.05(+1.75%)
Aug 07, 2013 2.860 2.860 2.860 2.860 100 -0.09(-3.05%)
Aug 06, 2013 3.000 3.000 2.950 2.950 3,700 -0.05(-1.64%)
Aug 05, 2013 3.000 3.000 2.999 2.999 600 +0.10(+3.41%)
Aug 02, 2013 2.910 2.910 2.900 2.900 900 -0.02(-0.68%)
Aug 01, 2013 2.780 2.950 2.780 2.920 702 +0.11(+3.91%)
Jul 30, 2013 2.820 2.810 2.810 2.810 2,100 -0.04(-1.40%)
Jul 29, 2013 2.850 2.970 2.850 2.850 0 +0.05(+1.79%)
Jul 26, 2013 2.810 2.839 2.800 2.800 0 -0.01(-0.36%)
Jul 25, 2013 2.840 2.840 2.810 2.810 0 -0.11(-3.77%)
Jul 24, 2013 2.900 2.920 2.900 2.920 0 +0.00(+0.00%)
Jul 23, 2013 2.940 2.940 2.920 2.920 0 -0.02(-0.68%)
Jul 22, 2013 2.950 2.950 2.920 2.940 0 +0.04(+1.38%)
Jul 19, 2013 2.925 2.925 2.900 2.900 0 -0.08(-2.68%)
Jul 18, 2013 2.989 3.000 2.862 2.980 0 +0.08(+2.76%)
Jul 16, 2013 2.900 2.900 2.900 2.900 0 +0.10(+3.57%)
Jul 15, 2013 2.760 2.800 2.760 2.800 0 +0.04(+1.45%)
Jul 12, 2013 2.760 2.760 2.760 2.760 0 -0.03(-1.08%)
Jul 11, 2013 2.860 2.860 2.760 2.790 0 -0.06(-2.11%)
Jul 10, 2013 2.770 2.850 2.750 2.850 0 -0.04(-1.38%)
Jul 09, 2013 3.080 3.080 2.430 2.890 0 -0.19(-6.17%)
Jul 08, 2013 2.970 3.080 2.965 3.080 0 +0.11(+3.70%)
Jul 05, 2013 2.860 2.970 2.770 2.970 0 +0.17(+6.07%)
Jul 03, 2013 2.980 2.980 2.800 2.800 0 -0.18(-6.04%)
Jul 02, 2013 2.800 3.100 2.730 2.980 0 +0.09(+3.11%)
Jul 01, 2013 3.000 3.080 2.710 2.890 0 -0.12(-3.99%)
Jun 28, 2013 2.930 3.010 2.750 3.010 5,739 -0.03(-0.82%)
Jun 27, 2013 2.660 3.050 2.660 3.035 0 +0.35(+13.25%)
Jun 26, 2013 2.610 2.790 2.610 2.680 0 +0.12(+4.69%)
Jun 25, 2013 2.493 2.560 2.493 2.560 0 -0.17(-6.23%)
Jun 24, 2013 2.650 2.730 2.640 2.730 0 +0.04(+1.49%)
Jun 21, 2013 2.700 2.750 2.320 2.690 8,984 -0.03(-1.10%)
Jun 20, 2013 2.970 3.010 2.720 2.720 0 -0.25(-8.42%)
Jun 19, 2013 3.120 3.120 2.970 2.970 0 -0.24(-7.48%)
Jun 18, 2013 3.163 3.240 3.150 3.210 0 +0.00(+0.00%)
Jun 17, 2013 3.430 3.440 3.210 3.210 0 -0.20(-5.87%)
Jun 14, 2013 3.440 3.470 3.390 3.410 0 -0.13(-3.67%)
Jun 13, 2013 3.600 3.600 3.530 3.540 1,100 -0.07(-1.94%)
Jun 12, 2013 3.490 3.660 3.400 3.610 6,147 -0.09(-2.43%)
Jun 11, 2013 3.800 3.800 3.500 3.700 34,774 +0.00(+0.00%)
Jun 10, 2013 3.480 3.770 3.260 3.700 0 +0.33(+9.79%)
Jun 07, 2013 3.103 3.389 3.103 3.370 0 +0.16(+4.98%)
Jun 06, 2013 3.170 3.280 3.020 3.210 0 +0.09(+2.88%)
Jun 05, 2013 3.000 3.280 2.990 3.120 0 +0.12(+4.00%)
Jun 04, 2013 2.990 3.000 2.910 3.000 0 +0.04(+1.35%)
Jun 03, 2013 2.987 2.987 2.830 2.960 6,868 +0.00(+0.00%)
May 31, 2013 2.900 2.960 2.820 2.960 7,573 +0.00(+0.00%)
May 30, 2013 2.922 2.960 2.922 2.960 0 +0.01(+0.48%)
May 29, 2013 2.800 2.946 2.800 2.946 4,200 +0.15(+5.21%)
May 28, 2013 2.800 2.830 2.800 2.800 4,400 +0.13(+4.87%)
May 24, 2013 2.690 2.800 2.620 2.670 0 -0.01(-0.37%)
May 23, 2013 2.680 2.680 2.680 2.680 0 +0.08(+3.08%)
May 22, 2013 2.550 2.600 2.550 2.600 0 +0.05(+1.96%)
May 21, 2013 2.550 2.550 2.550 2.550 0 +0.01(+0.39%)
May 20, 2013 2.540 2.550 2.501 2.540 0 +0.03(+1.20%)
May 17, 2013 2.520 2.550 2.398 2.510 0 -0.04(-1.57%)
May 16, 2013 2.350 2.550 2.350 2.550 500 +0.24(+10.39%)
May 15, 2013 2.540 2.550 2.260 2.310 0 -0.13(-5.33%)
May 13, 2013 2.290 2.440 2.290 2.440 0 -0.04(-1.61%)
May 10, 2013 2.410 2.480 2.370 2.480 0 +0.22(+9.73%)
May 09, 2013 2.400 2.479 2.260 2.260 0 +0.00(+0.00%)
May 08, 2013 2.440 2.440 2.260 2.260 0 -0.11(-4.64%)
May 07, 2013 2.360 2.380 2.351 2.370 0 +0.06(+2.60%)
May 06, 2013 2.310 2.310 2.310 2.310 0 +0.06(+2.67%)
May 01, 2013 2.250 2.250 2.250 2.250 2,300 +0.00(+0.00%)
Apr 26, 2013 2.220 2.250 2.250 2.250 1,300 +0.00(+0.00%)
Apr 23, 2013 2.250 2.250 2.250 2.250 0 +0.05(+2.27%)
Apr 22, 2013 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 19, 2013 2.200 2.200 2.200 2.200 1,000 -0.03(-1.35%)
Apr 18, 2013 2.260 2.260 2.220 2.230 3,886 -0.12(-5.11%)
Apr 15, 2013 2.350 2.350 2.350 2.350 100 -0.00(-0.17%)
Apr 12, 2013 2.440 2.440 2.354 2.354 1,055 -0.14(-5.46%)
Apr 11, 2013 2.360 2.490 2.350 2.490 21,800 +0.13(+5.51%)
Apr 10, 2013 2.300 2.360 2.300 2.360 7,720 +0.06(+2.61%)
Apr 09, 2013 2.300 2.300 2.300 2.300 10,168 -0.00(-0.00%)
Apr 08, 2013 2.290 2.300 2.290 2.300 907 +0.06(+2.68%)
Apr 04, 2013 2.260 2.240 2.240 2.240 2,100 +0.02(+0.90%)
Apr 03, 2013 2.190 2.220 2.190 2.220 1,950 +0.00(+0.00%)
Apr 02, 2013 2.180 2.220 2.180 2.220 4,102 +0.04(+1.83%)
Apr 01, 2013 2.300 2.300 2.180 2.180 3,100 -0.03(-1.35%)
Mar 28, 2013 2.300 2.300 2.120 2.210 8,975 -0.01(-0.45%)
Mar 21, 2013 2.230 2.220 2.220 2.220 2,000 +0.07(+3.40%)
Mar 20, 2013 2.120 2.164 2.120 2.147 2,900 +0.03(+1.27%)
Mar 19, 2013 2.160 2.160 2.120 2.120 600 +0.00(+0.00%)
Mar 18, 2013 2.140 2.140 2.120 2.120 2,100 -0.13(-5.78%)
Mar 15, 2013 2.290 2.290 2.120 2.250 3,420 +0.05(+2.27%)
Mar 14, 2013 2.140 2.200 2.140 2.200 2,181 -0.01(-0.45%)
Mar 13, 2013 2.210 2.210 2.210 2.210 1,200 +0.00(+0.00%)
Mar 12, 2013 2.190 2.210 2.120 2.210 300 +0.05(+2.31%)
Mar 11, 2013 2.160 2.210 2.160 2.160 520 -0.14(-6.09%)
Mar 08, 2013 2.300 2.300 2.300 2.300 100 +0.08(+3.60%)
Mar 07, 2013 2.300 2.300 2.220 2.220 325 -0.08(-3.48%)
Mar 06, 2013 2.300 2.300 2.300 2.300 1,650 +0.00(+0.00%)
Mar 01, 2013 2.300 2.300 2.300 2.300 0 +0.11(+5.02%)
Feb 28, 2013 2.010 2.190 2.010 2.190 588 -0.04(-1.79%)
Feb 26, 2013 2.230 2.230 2.230 2.230 0 +0.18(+8.78%)
Feb 22, 2013 2.050 2.050 2.050 2.050 400 +0.00(+0.00%)
Feb 21, 2013 2.060 2.077 2.050 2.050 800 -0.04(-1.91%)
Feb 20, 2013 2.090 2.090 2.090 2.090 100 +0.02(+0.97%)
Feb 19, 2013 2.070 2.100 2.070 2.070 1,832 +0.00(+0.00%)
Feb 15, 2013 2.070 2.080 2.070 2.070 700 +0.00(+0.00%)
Feb 14, 2013 2.060 2.240 2.060 2.070 1,900 -0.04(-1.90%)
Feb 12, 2013 2.050 2.110 2.110 2.110 1,100 +0.05(+2.43%)
Feb 11, 2013 2.110 2.130 2.060 2.060 5,400 -0.07(-3.29%)
Feb 06, 2013 2.170 2.130 2.130 2.130 4,300 -0.03(-1.39%)
Feb 01, 2013 2.160 2.160 2.160 2.160 700 +0.00(+0.00%)
Jan 31, 2013 2.100 2.162 2.100 2.160 2,342 +0.00(+0.00%)
Jan 30, 2013 2.160 2.160 2.160 2.160 200 +0.05(+2.37%)
Jan 29, 2013 2.120 2.120 2.110 2.110 1,490 -0.03(-1.22%)
Jan 28, 2013 2.170 2.190 2.120 2.136 4,225 -0.04(-2.02%)
Jan 25, 2013 2.150 2.220 2.150 2.180 9,267 +0.07(+3.31%)
Jan 24, 2013 2.120 2.150 2.100 2.110 8,758 -0.03(-1.40%)
Jan 23, 2013 2.140 2.140 2.140 2.140 500 +0.00(+0.00%)
Jan 22, 2013 2.170 2.180 2.100 2.140 3,870 -0.01(-0.47%)
Jan 18, 2013 2.280 2.280 2.140 2.150 1,900 -0.11(-4.87%)
Jan 17, 2013 2.110 2.340 2.110 2.260 4,703 +0.01(+0.44%)
Jan 16, 2013 2.250 2.250 2.250 2.250 1,500 +0.10(+4.65%)
Jan 15, 2013 2.160 2.160 2.140 2.150 1,269 +0.00(+0.00%)
Jan 14, 2013 2.180 2.180 2.100 2.150 7,107 -0.15(-6.52%)
Jan 11, 2013 2.230 2.390 2.111 2.300 1,410 +0.03(+1.32%)
Jan 10, 2013 2.190 2.270 2.180 2.270 752 +0.01(+0.44%)
Jan 09, 2013 2.160 2.260 2.100 2.260 4,700 +0.01(+0.44%)
Jan 07, 2013 2.170 2.250 2.250 2.250 900 +0.00(+0.00%)
Jan 04, 2013 2.313 2.380 2.250 2.250 2,700 -0.04(-1.75%)
Jan 02, 2013 2.290 2.290 2.290 2.290 0 +0.09(+4.09%)
Dec 31, 2012 2.215 2.215 2.165 2.200 1,660 -0.03(-1.35%)
Dec 28, 2012 2.199 2.230 2.170 2.230 2,100 +0.03(+1.36%)
Dec 27, 2012 2.200 2.200 2.180 2.200 3,576 +0.02(+0.92%)
Dec 21, 2012 2.180 2.180 2.180 2.180 3,000 +0.00(+0.00%)
Dec 20, 2012 2.220 2.220 2.180 2.180 4,817 -0.04(-1.80%)
Dec 19, 2012 2.110 2.220 2.110 2.220 7,439 +0.02(+0.91%)
Dec 18, 2012 2.150 2.210 2.150 2.200 1,965 -0.05(-2.22%)
Dec 17, 2012 2.200 2.250 2.200 2.250 3,230 +0.09(+4.17%)
Dec 14, 2012 2.110 2.160 2.110 2.160 700 +0.00(+0.00%)
Dec 13, 2012 2.100 2.160 2.100 2.160 1,055 +0.00(+0.00%)
Dec 12, 2012 2.200 2.200 2.105 2.160 7,600 -0.03(-1.37%)
Dec 11, 2012 2.170 2.190 2.170 2.190 1,600 +0.03(+1.39%)
Dec 10, 2012 2.160 2.160 2.160 2.160 250 +0.01(+0.46%)
Dec 07, 2012 2.150 2.200 2.140 2.150 21,174 +0.00(+0.00%)
Dec 06, 2012 2.100 2.150 2.100 2.150 1,450 +0.03(+1.42%)
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.