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 31, 2014 4.530 4.618 4.530 4.530 22,286 -0.03(-0.66%)
Mar 28, 2014 4.540 4.680 4.540 4.560 6,839 +0.01(+0.22%)
Mar 27, 2014 4.551 4.560 4.550 4.550 1,364 -0.06(-1.30%)
Mar 26, 2014 4.650 4.700 4.470 4.610 36,015 -0.06(-1.28%)
Mar 25, 2014 4.660 4.870 4.660 4.670 22,125 -0.15(-3.11%)
Mar 24, 2014 4.740 4.820 4.570 4.820 5,259 -0.03(-0.62%)
Mar 21, 2014 4.597 4.850 4.580 4.850 1,633 +0.31(+6.83%)
Mar 20, 2014 4.530 4.540 4.500 4.540 3,530 +0.04(+0.89%)
Mar 19, 2014 4.400 4.500 4.400 4.500 3,139 -0.02(-0.44%)
Mar 18, 2014 4.540 4.550 4.500 4.520 5,323 +0.02(+0.44%)
Mar 17, 2014 4.550 4.550 4.360 4.500 9,166 +0.01(+0.22%)
Mar 14, 2014 4.460 4.490 4.460 4.490 700 +0.04(+0.90%)
Mar 13, 2014 4.440 4.530 4.440 4.450 1,517 +0.01(+0.23%)
Mar 12, 2014 4.450 4.450 4.410 4.440 918 -0.01(-0.23%)
Mar 11, 2014 4.460 4.491 4.340 4.450 20,012 -0.15(-3.26%)
Mar 10, 2014 4.540 4.600 4.460 4.600 5,183 -0.07(-1.50%)
Mar 06, 2014 4.690 4.670 4.670 4.670 3,300 +0.07(+1.52%)
Mar 05, 2014 4.560 4.600 4.560 4.600 3,640 +0.02(+0.44%)
Mar 04, 2014 4.624 4.640 4.520 4.580 914 +0.00(+0.00%)
Mar 03, 2014 4.530 4.620 4.490 4.580 7,766 -0.03(-0.65%)
Feb 28, 2014 4.580 4.670 4.550 4.610 4,300 +0.04(+0.88%)
Feb 27, 2014 4.530 4.580 4.500 4.570 13,279 +0.02(+0.44%)
Feb 26, 2014 4.430 4.600 4.430 4.550 4,415 +0.09(+2.02%)
Feb 25, 2014 4.600 4.616 4.440 4.460 5,708 -0.14(-3.04%)
Feb 24, 2014 4.610 4.670 4.600 4.600 7,072 -0.02(-0.39%)
Feb 21, 2014 4.598 4.670 4.590 4.618 9,591 +0.04(+0.83%)
Feb 20, 2014 4.570 4.580 4.560 4.580 3,008 +0.07(+1.55%)
Feb 19, 2014 4.550 4.600 4.510 4.510 5,457 -0.08(-1.64%)
Feb 18, 2014 4.540 4.640 4.540 4.585 27,849 -0.08(-1.65%)
Feb 14, 2014 4.570 4.662 4.662 4.662 5,400 -0.03(-0.60%)
Feb 13, 2014 4.700 4.700 4.690 4.690 1,245 -0.01(-0.21%)
Feb 12, 2014 4.600 4.660 4.600 4.700 12,747 +0.10(+2.17%)
Feb 11, 2014 4.690 4.690 4.570 4.600 4,798 -0.05(-1.08%)
Feb 10, 2014 4.820 4.820 4.430 4.650 113,934 -0.16(-3.33%)
Feb 07, 2014 4.750 4.850 4.710 4.810 7,616 +0.01(+0.21%)
Feb 06, 2014 4.700 4.900 4.670 4.800 10,593 +0.09(+1.91%)
Feb 05, 2014 4.750 4.750 4.590 4.710 13,358 +0.00(+0.00%)
Feb 04, 2014 4.654 4.710 4.654 4.710 503 +0.02(+0.43%)
Feb 03, 2014 4.620 4.720 4.580 4.690 5,581 -0.04(-0.85%)
Jan 31, 2014 4.680 4.730 4.650 4.730 2,890 +0.09(+1.83%)
Jan 30, 2014 4.660 4.680 4.520 4.645 6,756 -0.02(-0.32%)
Jan 29, 2014 4.730 4.730 4.510 4.660 12,621 -0.14(-2.92%)
Jan 28, 2014 4.714 4.810 4.700 4.800 27,437 +0.08(+1.69%)
Jan 27, 2014 4.770 4.830 4.710 4.720 18,782 -0.10(-2.07%)
Jan 24, 2014 4.850 4.861 4.800 4.820 24,671 -0.09(-1.83%)
Jan 23, 2014 4.850 4.960 4.850 4.910 11,628 +0.04(+0.82%)
Jan 22, 2014 4.820 4.890 4.750 4.870 7,149 +0.03(+0.62%)
Jan 21, 2014 4.640 4.840 4.640 4.840 11,502 +0.20(+4.31%)
Jan 17, 2014 4.530 4.640 4.640 4.640 11,300 +0.06(+1.31%)
Jan 16, 2014 4.620 4.670 4.550 4.580 14,514 -0.10(-2.14%)
Jan 15, 2014 4.690 4.680 4.430 4.680 78,273 -0.01(-0.21%)
Jan 14, 2014 4.820 4.820 4.630 4.690 15,909 -0.17(-3.50%)
Jan 13, 2014 4.990 4.990 4.740 4.860 35,064 -0.20(-3.95%)
Jan 10, 2014 4.950 5.090 4.930 5.060 27,696 +0.16(+3.26%)
Jan 09, 2014 4.870 4.950 4.800 4.900 45,007 -0.01(-0.20%)
Jan 08, 2014 5.100 5.100 4.810 4.910 37,901 -0.18(-3.54%)
Jan 07, 2014 4.981 5.190 4.980 5.090 13,904 -0.02(-0.39%)
Jan 06, 2014 5.240 5.240 4.980 5.110 28,826 +0.08(+1.59%)
Jan 03, 2014 5.151 5.249 5.010 5.030 17,181 -0.12(-2.33%)
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.