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

Willdan Group Inc (NQ: WLDN )

31.62 +0.30 (+0.96%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 24, 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 (%)
Feb 28, 2007 9.330 9.980 9.330 9.830 25,554 +0.47(+5.02%)
Feb 27, 2007 9.620 9.620 9.260 9.360 12,659 -0.14(-1.47%)
Feb 26, 2007 9.070 9.590 9.060 9.500 25,000 +0.53(+5.91%)
Feb 23, 2007 9.130 9.130 8.930 8.970 1,000 -0.09(-0.99%)
Feb 22, 2007 9.350 9.400 9.060 9.060 18,686 -0.08(-0.88%)
Feb 21, 2007 9.130 9.140 9.020 9.140 3,100 +0.03(+0.33%)
Feb 20, 2007 9.080 9.169 9.080 9.110 1,800 +0.11(+1.22%)
Feb 16, 2007 9.300 9.300 8.990 9.000 6,950 -0.18(-1.96%)
Feb 15, 2007 8.940 9.180 8.910 9.180 8,905 +0.07(+0.77%)
Feb 14, 2007 8.920 9.110 8.890 9.110 2,402 +0.21(+2.36%)
Feb 13, 2007 9.220 9.250 8.900 8.900 14,296 -0.31(-3.37%)
Feb 12, 2007 9.120 9.310 9.120 9.210 1,900 +0.03(+0.33%)
Feb 09, 2007 9.300 9.400 8.860 9.180 43,359 -0.22(-2.34%)
Feb 08, 2007 9.350 9.400 9.250 9.400 5,819 +0.01(+0.11%)
Feb 07, 2007 9.410 9.430 9.350 9.390 1,375 -0.03(-0.32%)
Feb 06, 2007 9.360 9.550 9.200 9.420 11,600 +0.08(+0.86%)
Feb 05, 2007 9.440 9.440 9.260 9.340 2,000 -0.03(-0.32%)
Feb 02, 2007 9.320 9.480 9.250 9.370 4,200 +0.09(+0.97%)
Feb 01, 2007 9.500 9.740 9.280 9.280 8,477 +0.03(+0.32%)
Jan 31, 2007 8.950 9.500 8.820 9.250 32,980 +0.29(+3.24%)
Jan 30, 2007 9.020 9.100 8.900 8.960 28,847 -0.06(-0.67%)
Jan 29, 2007 9.170 9.196 8.970 9.020 15,701 -0.17(-1.85%)
Jan 26, 2007 8.960 9.200 8.950 9.190 40,400 +0.19(+2.11%)
Jan 25, 2007 9.150 9.350 8.910 9.000 94,139 -0.03(-0.33%)
Jan 24, 2007 9.080 9.390 9.030 9.030 30,312 -0.21(-2.27%)
Jan 23, 2007 9.170 9.490 9.060 9.240 46,894 -0.10(-1.07%)
Jan 22, 2007 9.170 9.420 9.170 9.340 9,087 +0.09(+0.97%)
Jan 19, 2007 9.590 9.600 9.250 9.250 2,617 -0.15(-1.60%)
Jan 18, 2007 9.670 9.980 9.030 9.400 14,557 -0.20(-2.08%)
Jan 17, 2007 9.700 9.800 9.600 9.600 3,325 -0.16(-1.64%)
Jan 16, 2007 10.00 10.01 9.760 9.760 13,900 -0.04(-0.41%)
Jan 12, 2007 9.950 10.04 9.800 9.800 8,300 -0.10(-1.01%)
Jan 11, 2007 9.810 10.02 9.810 9.900 13,025 +0.10(+1.02%)
Jan 10, 2007 9.870 9.870 9.800 9.800 16,900 -0.05(-0.51%)
Jan 09, 2007 10.02 10.10 9.750 9.850 124,905 -0.20(-1.99%)
Jan 08, 2007 10.01 10.27 10.01 10.05 38,242 -0.05(-0.50%)
Jan 05, 2007 10.03 10.10 10.02 10.10 4,501 +0.05(+0.50%)
Jan 04, 2007 10.09 10.14 10.01 10.05 27,344 +0.04(+0.40%)
Jan 03, 2007 10.01 10.03 10.01 10.01 53,298 +0.01(+0.10%)
Dec 29, 2006 10.18 10.18 10.00 10.00 5,800 +0.00(+0.00%)
Dec 28, 2006 10.05 10.05 10.00 10.00 13,100 +0.00(+0.00%)
Dec 27, 2006 10.00 10.06 10.00 10.00 3,300 +0.00(+0.00%)
Dec 26, 2006 10.10 10.10 10.00 10.00 84,200 +0.00(+0.00%)
Dec 22, 2006 10.06 10.09 10.00 10.00 19,176 -0.07(-0.70%)
Dec 21, 2006 10.07 11.15 10.02 10.07 68,219 +0.07(+0.70%)
Dec 20, 2006 10.03 10.08 10.00 10.00 21,020 -0.05(-0.50%)
Dec 19, 2006 10.00 10.21 10.00 10.05 12,023 +0.04(+0.40%)
Dec 18, 2006 10.04 10.05 10.00 10.01 45,352 +0.01(+0.10%)
Dec 15, 2006 10.20 10.23 10.00 10.00 26,818 -0.09(-0.89%)
Dec 14, 2006 10.17 10.18 10.00 10.09 32,025 -0.11(-1.08%)
Dec 13, 2006 10.02 10.73 10.00 10.20 202,746 +0.18(+1.80%)
Dec 12, 2006 10.00 10.09 10.00 10.02 71,629 +0.01(+0.10%)
Dec 11, 2006 10.00 10.09 10.00 10.01 32,149 +0.01(+0.10%)
Dec 08, 2006 10.00 10.05 10.00 10.00 25,982 +0.00(+0.00%)
Dec 07, 2006 10.06 10.08 10.00 10.00 37,900 -0.05(-0.50%)
Dec 06, 2006 10.10 10.10 10.00 10.05 48,812 +0.05(+0.50%)
Dec 05, 2006 10.10 10.15 10.00 10.00 95,886 +0.00(+0.00%)
Dec 04, 2006 10.00 10.15 10.00 10.00 41,249 -0.07(-0.70%)
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.