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 (%)
Nov 30, 2015 8.960 9.148 8.740 8.800 25,462 -0.20(-2.22%)
Nov 27, 2015 9.250 9.250 8.840 9.000 38,063 -0.29(-3.12%)
Nov 25, 2015 9.290 9.290 9.290 9.290 22,000 +0.01(+0.11%)
Nov 24, 2015 9.460 9.480 9.100 9.280 21,249 -0.12(-1.28%)
Nov 23, 2015 9.000 9.500 8.890 9.400 42,251 +0.46(+5.15%)
Nov 20, 2015 8.880 9.055 8.850 8.940 66,093 +0.01(+0.11%)
Nov 19, 2015 8.600 8.990 8.480 8.930 86,009 +0.34(+3.96%)
Nov 18, 2015 8.970 9.195 8.430 8.590 100,987 -0.39(-4.34%)
Nov 17, 2015 9.140 9.569 8.710 8.980 58,173 -0.20(-2.18%)
Nov 16, 2015 8.700 9.250 8.610 9.180 151,673 +0.41(+4.68%)
Nov 13, 2015 8.250 9.100 6.950 8.770 482,233 -2.92(-24.98%)
Nov 12, 2015 11.68 11.74 11.51 11.69 35,100 +0.04(+0.34%)
Nov 11, 2015 11.99 11.99 11.60 11.65 16,088 -0.31(-2.59%)
Nov 10, 2015 11.46 12.00 11.40 11.96 37,878 +0.45(+3.91%)
Nov 09, 2015 11.70 11.79 11.35 11.51 25,796 -0.28(-2.37%)
Nov 06, 2015 11.68 11.85 11.51 11.79 12,780 +0.01(+0.08%)
Nov 05, 2015 11.93 11.95 11.55 11.78 22,955 -0.20(-1.67%)
Nov 04, 2015 11.78 12.02 11.10 11.98 36,114 +0.14(+1.18%)
Nov 03, 2015 11.80 11.92 11.66 11.84 48,680 +0.06(+0.51%)
Nov 02, 2015 11.04 11.78 11.04 11.78 51,812 +0.67(+6.03%)
Oct 30, 2015 11.14 11.26 10.89 11.11 20,818 +0.04(+0.36%)
Oct 29, 2015 11.10 11.40 11.00 11.07 46,233 -0.09(-0.81%)
Oct 28, 2015 11.14 11.35 11.10 11.16 24,638 +0.07(+0.63%)
Oct 27, 2015 11.23 11.23 11.01 11.09 121,542 -0.09(-0.81%)
Oct 26, 2015 11.35 11.38 11.10 11.18 26,354 -0.14(-1.24%)
Oct 23, 2015 11.41 11.41 11.23 11.32 18,988 +0.09(+0.80%)
Oct 22, 2015 11.10 11.34 11.07 11.23 33,124 +0.23(+2.09%)
Oct 21, 2015 11.01 11.29 11.00 11.00 33,455 -0.31(-2.74%)
Oct 20, 2015 11.27 11.42 11.26 11.31 13,423 +0.06(+0.53%)
Oct 19, 2015 11.24 11.36 11.09 11.25 27,758 -0.11(-0.97%)
Oct 16, 2015 11.15 11.36 11.02 11.36 21,457 +0.14(+1.25%)
Oct 15, 2015 11.32 11.40 10.85 11.22 47,158 -0.06(-0.53%)
Oct 14, 2015 11.08 11.28 11.08 11.28 13,799 +0.10(+0.89%)
Oct 13, 2015 11.13 11.35 11.11 11.18 14,080 -0.03(-0.27%)
Oct 12, 2015 11.63 11.63 11.08 11.21 25,963 -0.42(-3.61%)
Oct 09, 2015 11.39 11.74 11.29 11.63 43,703 -0.02(-0.17%)
Oct 08, 2015 11.25 11.65 11.17 11.65 53,242 +0.36(+3.19%)
Oct 07, 2015 10.56 11.32 10.30 11.29 38,947 +0.72(+6.81%)
Oct 06, 2015 10.45 10.57 10.33 10.57 8,952 +0.17(+1.63%)
Oct 05, 2015 10.08 10.49 9.930 10.40 21,495 +0.37(+3.69%)
Oct 02, 2015 10.03 10.08 9.620 10.03 23,758 -0.02(-0.20%)
Oct 01, 2015 10.21 10.26 9.970 10.05 12,240 -0.09(-0.89%)
Sep 30, 2015 10.02 10.29 9.745 10.14 25,534 +0.24(+2.42%)
Sep 29, 2015 9.570 10.01 9.460 9.900 24,051 +0.39(+4.10%)
Sep 28, 2015 9.920 9.920 9.425 9.510 71,861 -0.41(-4.13%)
Sep 25, 2015 10.37 10.49 9.790 9.920 51,803 -0.39(-3.78%)
Sep 24, 2015 10.46 10.60 10.11 10.31 28,098 -0.22(-2.09%)
Sep 23, 2015 11.16 11.16 10.41 10.53 34,568 -0.56(-5.05%)
Sep 22, 2015 10.90 11.19 10.90 11.09 20,012 +0.00(+0.00%)
Sep 21, 2015 11.55 11.55 10.98 11.09 51,027 -0.41(-3.57%)
Sep 18, 2015 11.09 11.50 10.83 11.50 97,270 +0.29(+2.63%)
Sep 17, 2015 10.88 11.25 10.81 11.21 55,778 +0.37(+3.37%)
Sep 16, 2015 10.60 10.87 10.47 10.84 35,297 +0.30(+2.85%)
Sep 15, 2015 10.62 10.71 10.25 10.54 57,898 -0.04(-0.38%)
Sep 14, 2015 10.55 10.81 10.29 10.58 40,576 +0.01(+0.05%)
Sep 11, 2015 10.28 10.59 9.900 10.57 57,967 +0.22(+2.17%)
Sep 10, 2015 9.740 10.41 9.665 10.35 86,078 +0.61(+6.26%)
Sep 09, 2015 9.900 9.915 9.460 9.740 47,455 -0.05(-0.51%)
Sep 08, 2015 9.220 9.800 9.190 9.790 81,499 +0.60(+6.53%)
Sep 04, 2015 9.100 9.190 9.190 9.190 33,400 +0.06(+0.66%)
Sep 03, 2015 9.270 9.380 9.070 9.130 78,293 -0.14(-1.51%)
Sep 02, 2015 8.940 9.270 8.880 9.270 106,029 +0.37(+4.16%)
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.