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 (%)
Dec 31, 2008 1.700 1.990 1.700 1.990 2,975 +0.28(+16.37%)
Dec 30, 2008 1.670 1.720 1.660 1.710 1,600 -0.12(-6.46%)
Dec 29, 2008 1.680 1.828 1.660 1.828 3,347 -0.04(-2.25%)
Dec 26, 2008 1.810 1.880 1.810 1.870 840 +0.02(+0.81%)
Dec 24, 2008 1.800 1.855 1.630 1.855 3,665 +0.23(+13.80%)
Dec 23, 2008 1.580 1.630 1.560 1.630 15,140 +0.03(+1.87%)
Dec 22, 2008 1.688 1.700 1.573 1.600 12,704 -0.16(-9.09%)
Dec 19, 2008 1.710 1.890 1.710 1.760 587 -0.01(-0.56%)
Dec 18, 2008 1.770 1.770 1.630 1.770 9,160 +0.03(+1.72%)
Dec 17, 2008 1.530 1.740 1.410 1.740 9,300 +0.14(+8.75%)
Dec 16, 2008 1.720 2.000 1.600 1.600 8,020 +0.10(+6.67%)
Dec 15, 2008 1.610 1.610 1.500 1.500 3,700 -0.20(-11.76%)
Dec 12, 2008 1.750 1.790 1.700 1.700 17,050 -0.05(-2.86%)
Dec 11, 2008 1.760 1.800 1.600 1.750 13,790 +0.20(+12.90%)
Dec 10, 2008 1.750 1.750 1.300 1.550 81,516 -0.20(-11.43%)
Dec 09, 2008 2.000 2.000 1.520 1.750 18,600 -0.43(-19.72%)
Dec 08, 2008 1.700 2.180 1.700 2.180 4,940 +0.47(+27.49%)
Dec 05, 2008 1.850 1.850 1.710 1.710 3,790 -0.04(-2.29%)
Dec 04, 2008 1.670 1.870 1.660 1.750 7,900 -0.05(-2.78%)
Dec 03, 2008 1.810 2.000 1.650 1.800 6,655 -0.20(-10.00%)
Dec 02, 2008 1.840 2.180 1.620 2.000 6,520 +0.42(+26.58%)
Dec 01, 2008 2.020 2.200 1.580 1.580 8,380 -0.62(-28.18%)
Nov 28, 2008 1.740 2.200 1.740 2.200 7,600 +0.46(+26.44%)
Nov 26, 2008 1.600 1.750 1.600 1.740 16,600 +0.14(+8.75%)
Nov 25, 2008 1.500 1.600 1.500 1.600 4,900 +0.01(+0.63%)
Nov 24, 2008 1.510 1.700 1.500 1.590 4,500 -0.06(-3.64%)
Nov 21, 2008 1.520 1.650 1.510 1.650 1,100 +0.05(+3.12%)
Nov 20, 2008 1.620 1.660 1.510 1.600 8,642 +0.00(+0.00%)
Nov 19, 2008 1.660 1.970 1.600 1.600 7,160 -0.50(-23.81%)
Nov 18, 2008 1.710 2.100 1.610 2.100 11,700 +0.20(+10.53%)
Nov 17, 2008 1.660 1.900 1.660 1.900 2,400 -0.10(-5.00%)
Nov 14, 2008 1.670 2.000 1.660 2.000 600 +0.00(+0.00%)
Nov 13, 2008 1.550 2.000 1.550 2.000 800 +0.38(+23.46%)
Nov 12, 2008 1.650 2.100 1.620 1.620 3,200 -0.13(-7.43%)
Nov 11, 2008 1.750 1.850 1.510 1.750 4,700 -0.35(-16.67%)
Nov 10, 2008 1.600 2.100 1.600 2.100 300 -0.06(-2.78%)
Nov 07, 2008 1.740 2.160 1.710 2.160 7,606 +0.25(+13.09%)
Nov 06, 2008 2.210 2.210 1.850 1.910 2,216 -0.29(-13.18%)
Nov 05, 2008 2.200 2.200 2.200 2.200 100 -0.01(-0.45%)
Nov 04, 2008 2.210 2.210 2.210 2.210 2,100 +0.01(+0.45%)
Nov 03, 2008 2.220 2.250 2.200 2.200 2,050 +0.18(+8.91%)
Oct 30, 2008 2.140 2.020 2.020 2.020 808,500 +0.02(+1.00%)
Oct 29, 2008 1.990 2.000 1.990 2.000 1,300 +0.19(+10.50%)
Oct 24, 2008 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Oct 23, 2008 1.800 1.830 1.790 1.810 1,200 +0.02(+1.12%)
Oct 22, 2008 2.200 2.200 1.790 1.790 5,050 -0.28(-13.53%)
Oct 21, 2008 2.110 2.220 2.060 2.070 1,730 +0.04(+1.97%)
Oct 20, 2008 2.390 2.460 2.030 2.030 12,690 -0.34(-14.35%)
Oct 17, 2008 2.060 2.370 2.060 2.370 600 +0.07(+3.04%)
Oct 16, 2008 2.090 2.300 2.080 2.300 2,300 +0.24(+11.65%)
Oct 15, 2008 2.110 2.110 2.060 2.060 2,700 -0.31(-13.08%)
Oct 14, 2008 2.370 2.370 2.370 2.370 100 +0.07(+3.04%)
Oct 13, 2008 2.250 2.300 2.060 2.300 4,500 +0.28(+13.86%)
Oct 10, 2008 2.450 2.450 2.020 2.020 4,300 -0.43(-17.55%)
Oct 09, 2008 2.510 2.510 2.450 2.450 2,400 +0.10(+4.26%)
Oct 08, 2008 2.177 2.350 2.100 2.350 4,375 +0.18(+8.39%)
Oct 06, 2008 2.168 2.168 2.168 2.168 0 -0.19(-8.14%)
Oct 03, 2008 2.360 2.370 2.360 2.360 700 -0.13(-5.22%)
Oct 02, 2008 2.530 2.540 2.310 2.490 6,555 -0.12(-4.60%)
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.