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 (%)
May 29, 2009 1.540 1.690 1.520 1.690 22,000 +0.17(+11.18%)
May 28, 2009 1.520 1.520 1.520 1.520 2,700 +0.02(+1.33%)
May 27, 2009 1.590 1.620 1.450 1.500 28,146 -0.10(-6.25%)
May 26, 2009 1.650 1.650 1.600 1.600 7,300 +0.10(+6.67%)
May 22, 2009 1.690 1.690 1.500 1.500 1,175 -0.21(-12.28%)
May 21, 2009 1.650 1.760 1.650 1.710 10,800 +0.02(+1.18%)
May 20, 2009 1.680 1.700 1.680 1.690 12,756 +0.02(+1.20%)
May 19, 2009 1.590 1.670 1.560 1.670 17,200 +0.09(+5.70%)
May 18, 2009 1.480 1.580 1.480 1.580 3,000 +0.14(+9.72%)
May 13, 2009 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
May 12, 2009 1.440 1.440 1.440 1.440 1,051 +0.03(+2.13%)
May 11, 2009 1.410 1.410 1.410 1.410 30,100 +0.00(+0.00%)
May 08, 2009 1.470 1.470 1.410 1.410 3,700 -0.05(-3.42%)
May 07, 2009 1.360 1.460 1.360 1.460 2,300 +0.10(+7.35%)
May 06, 2009 1.360 1.360 1.360 1.360 1,000 +0.00(+0.00%)
May 05, 2009 1.300 1.360 1.042 1.360 7,441 -0.06(-4.40%)
May 04, 2009 1.423 1.423 1.423 1.423 300 +0.03(+2.35%)
May 01, 2009 1.390 1.390 1.390 1.390 500 +0.07(+5.30%)
Apr 30, 2009 1.410 1.410 1.320 1.320 4,238 -0.04(-2.94%)
Apr 29, 2009 1.400 1.400 1.320 1.360 3,400 +0.10(+8.13%)
Apr 27, 2009 1.130 1.258 1.258 1.258 20,000 +0.11(+9.37%)
Apr 24, 2009 1.190 1.190 1.120 1.150 13,200 -0.07(-5.74%)
Apr 23, 2009 1.230 1.230 1.220 1.220 1,200 +0.02(+1.67%)
Apr 22, 2009 1.220 1.290 1.110 1.200 14,404 -0.10(-7.69%)
Apr 21, 2009 1.230 1.300 1.220 1.300 500 +0.08(+6.64%)
Apr 20, 2009 1.310 1.310 1.210 1.219 2,870 -0.07(-5.50%)
Apr 17, 2009 1.350 1.370 1.278 1.290 12,500 -0.11(-7.86%)
Apr 16, 2009 1.560 1.560 1.350 1.400 8,447 -0.08(-5.41%)
Apr 15, 2009 1.480 1.480 1.480 1.480 200 -0.02(-1.33%)
Apr 14, 2009 1.500 1.500 1.490 1.500 10,100 +0.00(+0.00%)
Apr 13, 2009 1.690 1.690 1.490 1.500 5,900 +0.01(+0.67%)
Apr 09, 2009 1.490 1.490 1.490 1.490 200 +0.14(+10.37%)
Apr 08, 2009 1.350 1.350 1.350 1.350 200 +0.10(+8.00%)
Apr 07, 2009 1.290 1.290 1.210 1.250 7,700 -0.03(-2.34%)
Apr 06, 2009 1.360 1.360 1.280 1.280 1,500 -0.19(-12.93%)
Apr 03, 2009 1.470 1.470 1.470 1.470 300 +0.01(+0.68%)
Apr 02, 2009 1.550 1.550 1.270 1.460 14,500 -0.07(-4.58%)
Apr 01, 2009 1.450 1.530 1.350 1.530 7,950 -0.17(-10.00%)
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%)
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.