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, 2009 1.680 1.700 1.588 1.700 2,000 +0.00(+0.00%)
Mar 30, 2009 1.550 1.700 1.430 1.700 3,240 +0.00(+0.00%)
Mar 26, 2009 1.700 1.700 1.700 1.700 1,200 +0.10(+6.25%)
Mar 25, 2009 1.600 1.610 1.600 1.600 1,200 +0.00(+0.00%)
Mar 24, 2009 1.600 1.600 1.600 1.600 200 +0.00(+0.00%)
Mar 23, 2009 1.630 1.700 1.510 1.600 8,300 -0.10(-5.88%)
Mar 20, 2009 1.700 1.700 1.700 1.700 600 +0.04(+2.40%)
Mar 19, 2009 1.640 1.660 1.640 1.660 700 +0.11(+7.10%)
Mar 18, 2009 1.560 1.570 1.540 1.550 2,500 -0.01(-0.64%)
Mar 17, 2009 1.580 1.640 1.510 1.560 4,637 -0.02(-1.27%)
Mar 16, 2009 1.580 1.580 1.580 1.580 1,400 +0.00(+0.00%)
Mar 13, 2009 1.570 1.580 1.570 1.580 1,900 +0.02(+1.28%)
Mar 12, 2009 1.560 1.560 1.520 1.560 6,800 -0.04(-2.50%)
Mar 10, 2009 1.600 1.600 1.600 1.600 1,600 +0.05(+3.23%)
Mar 09, 2009 1.550 1.550 1.550 1.550 200 -0.10(-6.06%)
Mar 06, 2009 1.650 1.650 1.650 1.650 300 +0.12(+7.84%)
Mar 04, 2009 1.540 1.530 1.530 1.530 7,500 +0.03(+2.00%)
Mar 02, 2009 1.470 1.500 1.460 1.500 2,600 -0.03(-1.96%)
Feb 27, 2009 1.530 1.700 1.530 1.530 1,100 -0.17(-10.00%)
Feb 26, 2009 1.700 1.700 1.700 1.700 500 +0.00(+0.00%)
Feb 25, 2009 1.700 2.020 1.700 1.700 23,357 +0.01(+0.59%)
Feb 24, 2009 1.680 1.700 1.523 1.690 9,119 +0.04(+2.42%)
Feb 23, 2009 1.640 1.690 1.640 1.650 2,270 +0.02(+1.23%)
Feb 19, 2009 1.610 1.630 1.630 1.630 3,500 +0.13(+8.67%)
Feb 18, 2009 1.680 1.700 1.410 1.500 17,441 -0.16(-9.64%)
Feb 17, 2009 1.630 1.660 1.610 1.660 900 -0.04(-2.35%)
Feb 13, 2009 1.640 1.740 1.420 1.700 8,795 -0.09(-5.03%)
Feb 12, 2009 1.750 1.790 1.740 1.790 2,300 +0.16(+9.82%)
Feb 11, 2009 1.720 1.720 1.630 1.630 500 -0.09(-5.23%)
Feb 10, 2009 1.820 1.820 1.720 1.720 2,600 -0.09(-5.02%)
Feb 09, 2009 1.810 1.811 1.810 1.811 2,562 +0.01(+0.61%)
Feb 06, 2009 1.760 1.800 1.700 1.800 22,150 +0.07(+4.05%)
Feb 05, 2009 1.720 1.900 1.720 1.730 1,020 +0.02(+1.17%)
Feb 04, 2009 1.880 1.880 1.710 1.710 1,200 +0.00(+0.00%)
Feb 03, 2009 1.930 1.930 1.710 1.710 800 -0.09(-5.00%)
Feb 02, 2009 1.860 1.860 1.700 1.800 2,200 -0.12(-6.25%)
Jan 30, 2009 1.840 1.920 1.840 1.920 1,900 +0.02(+1.05%)
Jan 29, 2009 1.900 1.920 1.850 1.900 2,100 +0.00(+0.00%)
Jan 28, 2009 1.710 1.920 1.710 1.900 9,300 -0.10(-5.00%)
Jan 27, 2009 2.000 2.000 1.950 2.000 3,700 +0.06(+3.09%)
Jan 26, 2009 1.960 2.000 1.850 1.940 6,939 -0.06(-3.00%)
Jan 23, 2009 2.000 2.000 2.000 2.000 300 +0.00(+0.00%)
Jan 22, 2009 2.000 2.000 2.000 2.000 204 +0.01(+0.50%)
Jan 21, 2009 1.980 1.990 1.980 1.990 700 +0.22(+12.43%)
Jan 20, 2009 1.720 2.000 1.710 1.770 7,758 -0.21(-10.61%)
Jan 16, 2009 1.860 1.980 1.780 1.980 2,300 -0.02(-1.00%)
Jan 15, 2009 1.860 2.000 1.760 2.000 6,743 +0.01(+0.50%)
Jan 14, 2009 2.040 2.040 1.830 1.990 6,403 -0.21(-9.55%)
Jan 13, 2009 2.000 2.240 1.800 2.200 14,098 +0.09(+4.27%)
Jan 12, 2009 2.400 2.400 2.020 2.110 4,925 -0.49(-18.85%)
Jan 09, 2009 3.200 3.200 2.500 2.600 14,191 -0.23(-8.13%)
Jan 08, 2009 2.500 2.830 2.500 2.830 849 +0.15(+5.60%)
Jan 07, 2009 2.860 2.860 2.680 2.680 4,798 -0.31(-10.37%)
Jan 06, 2009 1.930 3.210 1.930 2.990 59,485 +1.00(+50.25%)
Jan 05, 2009 1.980 1.990 1.980 1.990 900 -0.04(-1.95%)
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.