Skip to main content

Willdan Group Inc (NQ: WLDN )

30.82 -0.69 (-2.19%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 2.500 2.670 2.500 2.670 404 +0.08(+3.09%)
Jul 29, 2010 2.590 2.590 2.550 2.590 3,500 +0.00(+0.00%)
Jul 27, 2010 2.570 2.590 2.590 2.590 5,500 -0.01(-0.39%)
Jul 26, 2010 2.600 2.601 2.560 2.600 6,300 +0.03(+1.17%)
Jul 23, 2010 2.550 2.570 2.550 2.570 2,500 +0.01(+0.39%)
Jul 20, 2010 2.560 2.560 2.560 2.560 2,100 +0.02(+0.79%)
Jul 19, 2010 2.550 2.550 2.468 2.540 10,314 -0.07(-2.68%)
Jul 16, 2010 2.620 2.620 2.540 2.610 3,000 -0.01(-0.38%)
Jul 15, 2010 2.580 2.620 2.580 2.620 1,800 -0.04(-1.50%)
Jul 13, 2010 2.660 2.660 2.660 2.660 0 +0.01(+0.38%)
Jul 12, 2010 2.550 2.650 2.550 2.650 1,500 -0.01(-0.38%)
Jul 09, 2010 2.560 2.660 2.510 2.660 20,791 +0.06(+2.31%)
Jul 08, 2010 2.720 2.720 2.530 2.600 45,650 -0.13(-4.76%)
Jul 07, 2010 2.730 2.730 2.730 2.730 300 +0.08(+3.02%)
Jul 06, 2010 2.740 2.740 2.590 2.650 4,100 -0.06(-2.21%)
Jul 02, 2010 2.700 2.740 2.600 2.710 7,297 +0.11(+4.23%)
Jul 01, 2010 2.660 2.700 2.570 2.600 9,098 -0.16(-5.80%)
Jun 30, 2010 2.670 2.860 2.660 2.760 6,400 +0.02(+0.73%)
Jun 29, 2010 2.870 2.870 2.680 2.740 900 -0.01(-0.36%)
Jun 25, 2010 2.450 2.860 2.450 2.750 4,567 +0.18(+7.00%)
Jun 24, 2010 2.700 2.700 2.530 2.570 19,077 -0.26(-9.19%)
Jun 23, 2010 2.860 2.860 2.700 2.830 1,399 +0.10(+3.66%)
Jun 22, 2010 2.870 2.870 2.720 2.730 9,658 -0.15(-5.21%)
Jun 21, 2010 2.830 2.950 2.752 2.880 13,853 -0.10(-3.36%)
Jun 18, 2010 2.690 2.980 2.690 2.980 17,923 +0.30(+11.19%)
Jun 17, 2010 2.680 2.690 2.670 2.680 2,087 -0.01(-0.37%)
Jun 16, 2010 2.640 2.690 2.620 2.690 4,436 -0.01(-0.37%)
Jun 15, 2010 2.680 2.700 2.670 2.700 4,153 +0.03(+1.12%)
Jun 14, 2010 2.580 2.670 2.580 2.670 8,088 +0.09(+3.49%)
Jun 11, 2010 2.540 2.630 2.540 2.580 6,225 +0.04(+1.57%)
Jun 10, 2010 2.540 2.540 2.500 2.540 8,101 +0.00(+0.00%)
Jun 09, 2010 2.540 2.540 2.530 2.540 1,400 +0.04(+1.60%)
Jun 08, 2010 2.460 2.500 2.450 2.500 7,300 +0.02(+0.81%)
Jun 07, 2010 2.560 2.560 2.450 2.480 6,700 -0.13(-4.98%)
Jun 04, 2010 2.460 2.630 2.450 2.610 4,200 +0.01(+0.38%)
Jun 03, 2010 2.470 2.600 2.470 2.600 1,500 +0.14(+5.69%)
Jun 02, 2010 2.460 2.560 2.460 2.460 686 +0.00(+0.00%)
Jun 01, 2010 2.660 2.660 2.460 2.460 6,384 -0.15(-5.75%)
May 28, 2010 2.575 2.659 2.610 2.610 1,400 +0.03(+1.34%)
May 27, 2010 2.680 2.680 2.450 2.575 4,485 +0.04(+1.39%)
May 26, 2010 2.450 2.630 2.420 2.540 23,973 +0.09(+3.68%)
May 25, 2010 2.480 2.491 2.450 2.450 10,900 -0.02(-0.82%)
May 24, 2010 2.550 2.550 2.451 2.470 4,125 -0.03(-1.19%)
May 21, 2010 2.500 2.500 2.400 2.500 54,584 -0.01(-0.40%)
May 20, 2010 2.500 2.540 2.426 2.510 16,130 -0.02(-0.79%)
May 19, 2010 2.620 2.700 2.530 2.530 6,544 -0.06(-2.32%)
May 18, 2010 2.570 2.603 2.500 2.590 32,582 +0.11(+4.44%)
May 17, 2010 2.590 2.600 2.480 2.480 12,255 -0.02(-0.80%)
May 14, 2010 2.500 2.600 2.460 2.500 57,880 +0.20(+8.47%)
May 13, 2010 2.300 2.320 2.300 2.305 900 +0.02(+1.08%)
May 11, 2010 2.280 2.280 2.280 2.280 0 +0.03(+1.33%)
May 10, 2010 2.250 2.250 2.230 2.250 3,500 +0.01(+0.45%)
May 07, 2010 2.250 2.310 2.200 2.240 5,850 -0.01(-0.44%)
May 06, 2010 2.260 2.260 2.240 2.250 3,595 -0.04(-1.75%)
May 05, 2010 2.290 2.290 2.290 2.290 1,000 -0.03(-1.29%)
May 04, 2010 2.320 2.320 2.270 2.320 900 -0.03(-1.28%)
May 03, 2010 2.540 2.540 2.310 2.350 4,400 +0.00(+0.00%)
Apr 30, 2010 2.380 2.380 2.330 2.350 15,700 +0.01(+0.43%)
Apr 29, 2010 2.350 2.350 2.340 2.340 22,700 +0.00(+0.00%)
Apr 28, 2010 2.328 2.340 2.240 2.340 6,150 +0.01(+0.43%)
Apr 27, 2010 2.390 2.390 2.240 2.330 5,200 -0.02(-0.85%)
Apr 26, 2010 2.280 2.350 2.270 2.350 3,616 +0.08(+3.52%)
Apr 23, 2010 2.460 2.460 2.230 2.270 3,712 -0.01(-0.44%)
Apr 22, 2010 2.380 2.380 2.280 2.280 4,800 -0.11(-4.60%)
Apr 21, 2010 2.510 2.750 2.269 2.390 71,099 +0.12(+5.29%)
Apr 20, 2010 2.275 2.400 2.250 2.270 18,261 +0.01(+0.44%)
Apr 19, 2010 2.210 2.260 2.210 2.260 1,300 +0.02(+0.89%)
Apr 16, 2010 2.306 2.435 2.180 2.240 3,700 +0.03(+1.36%)
Apr 15, 2010 2.190 2.210 2.160 2.210 14,515 +0.00(+0.00%)
Apr 14, 2010 2.260 2.280 2.180 2.210 4,700 +0.03(+1.38%)
Apr 13, 2010 2.220 2.220 2.180 2.180 1,200 +0.00(+0.00%)
Apr 12, 2010 2.250 2.250 2.180 2.180 11,624 +0.00(+0.00%)
Apr 09, 2010 2.150 2.180 2.130 2.180 1,700 +0.01(+0.23%)
Apr 08, 2010 2.140 2.180 2.121 2.175 1,000 -0.04(-1.58%)
Apr 06, 2010 2.210 2.210 2.210 2.210 0 +0.03(+1.38%)
Apr 05, 2010 2.144 2.230 2.144 2.180 3,163 +0.05(+2.35%)
Apr 01, 2010 2.140 2.130 2.130 2.130 10,100 -0.03(-1.39%)
Mar 31, 2010 2.170 2.260 2.140 2.160 15,478 -0.10(-4.42%)
Mar 30, 2010 2.240 2.260 2.220 2.260 2,688 +0.02(+0.89%)
Mar 29, 2010 2.450 2.470 2.130 2.240 18,391 -0.03(-1.28%)
Mar 26, 2010 2.210 2.400 2.210 2.269 2,100 -0.13(-5.46%)
Mar 25, 2010 2.280 2.400 2.280 2.400 2,600 +0.08(+3.45%)
Mar 24, 2010 2.310 2.340 2.290 2.320 799 +0.14(+6.42%)
Mar 23, 2010 2.360 2.420 2.120 2.180 13,884 -0.27(-11.02%)
Mar 19, 2010 2.450 2.450 2.450 2.450 0 +0.05(+2.08%)
Mar 18, 2010 2.406 2.430 2.305 2.400 2,218 +0.02(+0.84%)
Mar 17, 2010 2.220 2.400 2.220 2.380 16,458 +0.02(+0.85%)
Mar 16, 2010 2.280 2.360 2.280 2.360 535 -0.01(-0.42%)
Mar 15, 2010 2.350 2.370 2.180 2.370 2,500 -0.02(-0.84%)
Mar 11, 2010 2.390 2.390 2.390 2.390 0 +0.01(+0.42%)
Mar 10, 2010 2.300 2.400 2.220 2.380 2,868 +0.03(+1.28%)
Mar 09, 2010 2.260 2.350 2.150 2.350 10,152 +0.16(+7.31%)
Mar 08, 2010 2.140 2.190 2.120 2.190 5,633 -0.01(-0.34%)
Mar 05, 2010 2.300 2.340 2.197 2.197 1,500 +0.01(+0.34%)
Mar 04, 2010 2.180 2.270 2.159 2.190 1,500 +0.08(+3.79%)
Mar 03, 2010 2.070 2.110 2.070 2.110 2,946 -0.02(-0.94%)
Mar 02, 2010 2.130 2.200 2.020 2.130 16,193 -0.10(-4.48%)
Mar 01, 2010 2.150 2.240 2.120 2.230 10,900 +0.02(+0.90%)
Feb 26, 2010 2.130 2.250 2.120 2.210 9,805 +0.00(+0.00%)
Feb 25, 2010 2.220 2.220 2.210 2.210 400 -0.04(-1.78%)
Feb 24, 2010 2.180 2.300 2.120 2.250 12,400 -0.04(-1.75%)
Feb 23, 2010 2.290 2.351 2.150 2.290 9,600 -0.04(-1.72%)
Feb 22, 2010 2.400 2.400 2.280 2.330 7,200 +0.03(+1.30%)
Feb 19, 2010 2.160 2.310 2.100 2.300 10,115 +0.11(+5.02%)
Feb 18, 2010 2.180 2.190 2.160 2.190 4,403 +0.01(+0.46%)
Feb 17, 2010 2.204 2.204 2.180 2.180 1,811 -0.03(-1.36%)
Feb 16, 2010 2.210 2.310 2.210 2.210 2,200 +0.01(+0.45%)
Feb 12, 2010 2.150 2.200 2.200 2.200 4,000 +0.06(+2.80%)
Feb 11, 2010 2.120 2.140 2.120 2.140 2,669 +0.02(+0.94%)
Feb 10, 2010 2.150 2.150 2.100 2.120 10,551 -0.03(-1.40%)
Feb 09, 2010 2.170 2.170 2.150 2.150 5,800 -0.05(-2.27%)
Feb 08, 2010 2.150 2.340 2.150 2.200 2,425 -0.07(-3.08%)
Feb 05, 2010 2.270 2.270 2.270 2.270 1,000 +0.06(+2.71%)
Feb 04, 2010 2.150 2.210 2.110 2.210 2,550 -0.10(-4.33%)
Feb 03, 2010 2.240 2.310 2.230 2.310 825 -0.09(-3.75%)
Feb 02, 2010 2.310 2.400 2.310 2.400 1,300 +0.00(+0.00%)
Feb 01, 2010 2.430 2.430 2.370 2.400 2,300 -0.07(-2.83%)
Jan 29, 2010 2.480 2.480 2.420 2.470 1,460 -0.01(-0.40%)
Jan 28, 2010 2.300 2.480 2.300 2.480 1,927 +0.18(+7.83%)
Jan 27, 2010 2.100 2.300 2.100 2.300 2,150 +0.12(+5.50%)
Jan 26, 2010 2.290 2.290 2.150 2.180 2,536 -0.20(-8.40%)
Jan 25, 2010 2.270 2.380 2.270 2.380 1,450 +0.00(+0.00%)
Jan 22, 2010 2.290 2.380 2.290 2.380 700 +0.00(+0.00%)
Jan 21, 2010 2.200 2.390 2.200 2.380 11,786 +0.19(+8.68%)
Jan 20, 2010 2.150 2.220 2.150 2.190 13,839 -0.06(-2.67%)
Jan 19, 2010 2.210 2.400 2.200 2.250 8,467 -0.14(-5.86%)
Jan 15, 2010 2.370 2.390 2.390 2.390 2,000 +0.02(+0.84%)
Jan 14, 2010 2.300 2.370 2.300 2.370 1,100 -0.04(-1.66%)
Jan 13, 2010 2.410 2.410 2.410 2.410 100 +0.01(+0.42%)
Jan 12, 2010 2.400 2.400 2.400 2.400 100 -0.03(-1.23%)
Jan 11, 2010 2.360 2.500 2.280 2.430 2,429 -0.09(-3.57%)
Jan 08, 2010 2.500 2.530 2.320 2.520 1,900 +0.11(+4.56%)
Jan 07, 2010 2.400 2.410 2.400 2.410 987 +0.02(+0.84%)
Jan 06, 2010 2.365 2.390 2.360 2.390 2,772 +0.01(+0.42%)
Jan 05, 2010 2.380 2.380 2.360 2.380 2,281 +0.02(+0.85%)
Jan 04, 2010 2.322 2.360 2.310 2.360 2,000 -0.02(-0.84%)
Dec 31, 2009 2.260 2.380 2.380 2.380 10,400 +0.07(+3.03%)
Dec 30, 2009 2.160 2.370 2.160 2.310 750 +0.07(+3.12%)
Dec 29, 2009 2.200 2.240 2.200 2.240 1,300 +0.00(+0.00%)
Dec 28, 2009 2.210 2.260 2.090 2.240 6,133 +0.18(+8.74%)
Dec 24, 2009 2.100 2.130 1.960 2.060 8,768 +0.00(+0.00%)
Dec 23, 2009 2.110 2.190 2.000 2.060 12,526 -0.14(-6.36%)
Dec 22, 2009 2.070 2.200 2.050 2.200 2,550 -0.03(-1.35%)
Dec 21, 2009 2.130 2.300 2.040 2.230 16,954 +0.10(+4.69%)
Dec 18, 2009 2.380 2.380 2.130 2.130 9,800 -0.11(-4.91%)
Dec 17, 2009 2.200 2.260 2.160 2.240 2,487 -0.14(-5.88%)
Dec 16, 2009 2.230 2.438 2.140 2.380 3,500 -0.05(-2.06%)
Dec 15, 2009 2.270 2.440 2.120 2.430 5,016 +0.16(+7.05%)
Dec 14, 2009 2.200 2.270 2.120 2.270 1,365 +0.05(+2.34%)
Dec 11, 2009 2.220 2.220 2.100 2.218 5,025 +0.11(+5.12%)
Dec 10, 2009 2.340 2.340 2.110 2.110 6,411 -0.25(-10.59%)
Dec 09, 2009 2.450 2.450 2.360 2.360 200 -0.09(-3.67%)
Dec 08, 2009 2.450 2.450 2.450 2.450 204 +0.00(+0.00%)
Dec 07, 2009 2.450 2.450 2.450 2.450 1,000 +0.08(+3.38%)
Dec 04, 2009 2.370 2.450 2.370 2.370 4,800 -0.01(-0.42%)
Dec 03, 2009 2.350 2.380 2.332 2.380 1,552 -0.01(-0.42%)
Dec 02, 2009 2.350 2.390 2.350 2.390 200 +0.04(+1.70%)
Dec 01, 2009 2.180 2.350 2.180 2.350 6,155 +0.04(+1.74%)
Nov 30, 2009 2.200 2.310 2.180 2.310 9,300 -0.04(-1.70%)
Nov 27, 2009 2.350 2.350 2.350 2.350 100 +0.00(+0.00%)
Nov 25, 2009 2.270 2.350 2.250 2.350 4,625 +0.08(+3.52%)
Nov 24, 2009 2.350 2.350 2.160 2.270 2,762 -0.08(-3.40%)
Nov 23, 2009 2.350 2.350 2.350 2.350 200 +0.00(+0.00%)
Nov 20, 2009 2.200 2.500 2.200 2.350 6,100 +0.16(+7.31%)
Nov 19, 2009 2.220 2.220 2.100 2.190 6,446 -0.07(-3.10%)
Nov 18, 2009 2.340 2.350 2.220 2.260 4,152 -0.02(-0.88%)
Nov 17, 2009 2.500 2.500 2.270 2.280 4,575 -0.02(-0.87%)
Nov 16, 2009 2.370 2.370 2.260 2.300 6,354 -0.11(-4.56%)
Nov 13, 2009 2.550 2.550 2.360 2.410 10,400 -0.14(-5.49%)
Nov 12, 2009 2.550 2.650 2.550 2.550 1,700 +0.00(+0.00%)
Nov 11, 2009 2.540 2.550 2.540 2.550 3,500 +0.06(+2.41%)
Nov 10, 2009 2.470 2.490 2.470 2.490 3,150 +0.03(+1.22%)
Nov 09, 2009 2.520 2.580 2.460 2.460 3,943 -0.13(-5.02%)
Nov 06, 2009 2.560 2.590 2.500 2.590 3,700 -0.03(-1.15%)
Nov 05, 2009 2.580 2.648 2.500 2.620 4,042 +0.04(+1.55%)
Nov 04, 2009 2.500 2.600 2.500 2.580 6,700 +0.06(+2.38%)
Nov 03, 2009 2.520 2.520 2.520 2.520 100 +0.01(+0.40%)
Nov 02, 2009 2.600 2.610 2.480 2.510 19,906 -0.06(-2.33%)
Oct 30, 2009 2.990 2.990 2.330 2.570 70,846 -0.42(-14.05%)
Oct 29, 2009 2.850 2.990 2.850 2.990 2,717 +0.03(+1.01%)
Oct 28, 2009 3.080 3.080 2.940 2.960 4,700 -0.06(-1.99%)
Oct 27, 2009 3.020 3.020 3.020 3.020 1,100 -0.02(-0.66%)
Oct 26, 2009 2.920 3.040 2.910 3.040 1,800 +0.10(+3.40%)
Oct 23, 2009 2.850 3.050 2.800 2.940 10,500 +0.07(+2.44%)
Oct 22, 2009 2.760 3.000 2.760 2.870 600 +0.00(+0.00%)
Oct 21, 2009 2.920 2.920 2.860 2.870 4,173 -0.13(-4.33%)
Oct 20, 2009 2.940 3.000 2.920 3.000 700 -0.10(-3.23%)
Oct 19, 2009 2.990 3.100 2.960 3.100 1,900 +0.01(+0.32%)
Oct 16, 2009 3.010 3.090 3.010 3.090 2,900 -0.01(-0.32%)
Oct 15, 2009 3.020 3.100 3.020 3.100 2,181 +0.03(+0.98%)
Oct 14, 2009 2.944 3.100 2.944 3.070 4,200 +0.08(+2.68%)
Oct 13, 2009 2.760 2.990 2.760 2.990 7,127 +0.05(+1.70%)
Oct 12, 2009 2.970 2.980 2.810 2.940 3,206 -0.04(-1.34%)
Oct 09, 2009 2.750 2.980 2.700 2.980 12,300 +0.16(+5.67%)
Oct 08, 2009 2.790 2.850 2.660 2.820 2,600 -0.02(-0.70%)
Oct 07, 2009 2.660 2.840 2.660 2.840 2,200 +0.05(+1.79%)
Oct 06, 2009 2.660 2.790 2.660 2.790 9,987 +0.03(+1.09%)
Oct 05, 2009 2.660 2.760 2.660 2.760 3,600 -0.04(-1.43%)
Oct 02, 2009 2.710 2.840 2.660 2.800 19,201 -0.09(-3.11%)
Oct 01, 2009 2.810 2.890 2.710 2.890 6,836 -0.01(-0.34%)
Sep 30, 2009 3.000 3.000 2.810 2.900 5,162 -0.15(-4.91%)
Sep 29, 2009 2.950 3.050 2.780 3.050 3,608 +0.05(+1.66%)
Sep 28, 2009 3.020 3.020 2.790 3.000 900 +0.09(+3.09%)
Sep 25, 2009 3.080 3.080 2.901 2.910 7,753 -0.11(-3.64%)
Sep 24, 2009 2.930 3.100 2.780 3.020 34,796 +0.19(+6.71%)
Sep 23, 2009 2.930 2.930 2.830 2.830 11,635 -0.09(-3.08%)
Sep 22, 2009 2.790 2.930 2.671 2.920 21,900 +0.16(+5.80%)
Sep 21, 2009 2.670 2.790 2.660 2.760 9,900 +0.00(+0.00%)
Sep 18, 2009 2.720 2.770 2.710 2.760 20,959 -0.02(-0.72%)
Sep 17, 2009 2.650 2.780 2.650 2.780 25,063 +0.08(+2.96%)
Sep 16, 2009 2.600 2.700 2.600 2.700 15,130 +0.05(+1.89%)
Sep 15, 2009 2.800 2.810 2.510 2.650 55,326 -0.13(-4.68%)
Sep 14, 2009 2.750 2.780 2.700 2.780 18,376 -0.03(-1.07%)
Sep 11, 2009 2.890 2.890 2.760 2.810 2,230 +0.00(+0.00%)
Sep 10, 2009 2.870 2.880 2.710 2.810 9,322 -0.10(-3.44%)
Sep 09, 2009 2.950 2.950 2.880 2.910 3,500 -0.04(-1.36%)
Sep 08, 2009 2.900 2.954 2.850 2.950 20,100 +0.00(+0.05%)
Sep 04, 2009 2.900 2.980 2.900 2.949 11,277 +0.10(+3.46%)
Sep 03, 2009 2.820 2.970 2.820 2.850 17,969 -0.04(-1.38%)
Sep 02, 2009 2.910 2.969 2.820 2.890 18,086 -0.06(-2.03%)
Sep 01, 2009 2.960 3.060 2.730 2.950 64,672 +0.05(+1.72%)
Aug 31, 2009 2.860 3.100 2.720 2.900 55,588 +0.05(+1.75%)
Aug 28, 2009 3.020 3.100 2.830 2.850 91,715 -0.16(-5.32%)
Aug 27, 2009 3.340 3.360 3.000 3.010 81,696 -0.49(-14.00%)
Aug 26, 2009 3.960 3.960 3.260 3.500 277,880 -0.25(-6.67%)
Aug 25, 2009 2.640 5.250 2.610 3.750 1,211,363 +2.02(+116.76%)
Aug 24, 2009 1.800 1.800 1.730 1.730 6,100 -0.01(-0.58%)
Aug 21, 2009 1.610 1.790 1.610 1.740 8,000 +0.13(+8.09%)
Aug 20, 2009 1.610 1.610 1.550 1.610 4,573 +0.04(+2.26%)
Aug 19, 2009 1.558 1.574 1.550 1.574 450 -0.07(-4.01%)
Aug 18, 2009 1.580 1.680 1.560 1.640 28,182 +0.14(+9.33%)
Aug 17, 2009 1.620 1.640 1.350 1.500 25,881 +0.16(+11.94%)
Aug 14, 2009 1.610 1.610 1.200 1.340 732,370 -0.31(-18.79%)
Aug 13, 2009 1.650 1.650 1.620 1.650 7,009 -0.02(-1.20%)
Aug 12, 2009 1.700 1.700 1.620 1.670 36,329 +0.00(+0.00%)
Aug 11, 2009 1.680 1.700 1.670 1.670 8,063 -0.03(-1.76%)
Aug 10, 2009 1.720 1.720 1.670 1.700 5,000 -0.02(-1.16%)
Aug 07, 2009 1.720 1.780 1.705 1.720 4,700 +0.00(+0.29%)
Aug 06, 2009 1.660 1.780 1.660 1.715 5,800 -0.00(-0.29%)
Aug 05, 2009 1.720 1.720 1.720 1.720 2,000 -0.03(-1.71%)
Aug 04, 2009 1.660 1.750 1.660 1.750 4,130 +0.06(+3.51%)
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.