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

Willdan Group Inc (NQ: WLDN )

28.30 +0.89 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 9.250 9.390 9.250 9.390 1,028 +0.02(+0.21%)
Mar 29, 2007 9.500 9.500 9.060 9.370 11,628 -0.13(-1.37%)
Mar 28, 2007 9.500 9.590 9.070 9.500 6,444 -0.10(-1.04%)
Mar 27, 2007 9.600 9.740 9.500 9.600 11,802 +0.00(+0.00%)
Mar 26, 2007 9.595 9.640 9.550 9.600 6,740 +0.10(+1.05%)
Mar 23, 2007 9.740 9.740 9.400 9.500 43,907 +0.24(+2.59%)
Mar 22, 2007 9.100 9.300 9.100 9.260 13,900 +0.06(+0.65%)
Mar 21, 2007 9.290 9.290 9.200 9.200 1,300 +0.00(+0.00%)
Mar 20, 2007 9.310 9.310 9.180 9.200 5,600 -0.10(-1.08%)
Mar 19, 2007 9.490 9.490 9.300 9.300 12,400 +0.10(+1.09%)
Mar 16, 2007 9.500 9.500 9.200 9.200 1,100 -0.05(-0.54%)
Mar 15, 2007 9.550 9.610 9.120 9.250 103,298 -0.30(-3.14%)
Mar 14, 2007 9.690 9.700 9.500 9.550 3,700 -0.01(-0.10%)
Mar 13, 2007 9.680 9.700 9.550 9.560 12,419 -0.09(-0.93%)
Mar 12, 2007 9.710 9.890 9.650 9.650 11,000 -0.02(-0.21%)
Mar 09, 2007 9.640 9.830 9.540 9.670 54,900 +0.07(+0.73%)
Mar 08, 2007 9.610 9.790 9.490 9.600 37,906 +0.02(+0.21%)
Mar 07, 2007 9.740 9.740 9.550 9.580 13,560 -0.09(-0.93%)
Mar 06, 2007 9.500 9.800 9.340 9.670 12,768 +0.28(+2.98%)
Mar 05, 2007 9.660 9.660 9.000 9.390 16,300 -0.27(-2.80%)
Mar 02, 2007 9.740 9.989 9.650 9.660 25,900 -0.08(-0.82%)
Mar 01, 2007 9.540 9.950 9.540 9.740 11,501 -0.09(-0.92%)
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%)
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.