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

Willdan Group Inc (NQ: WLDN )

31.43 -0.09 (-0.27%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 23, 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 (%)
Jul 31, 2012 1.390 1.410 1.390 1.410 200 +0.05(+3.68%)
Jul 30, 2012 1.400 1.460 1.360 1.360 1,500 +0.00(+0.00%)
Jul 27, 2012 1.460 1.580 1.360 1.360 5,120 -0.10(-6.85%)
Jul 26, 2012 1.480 1.480 1.460 1.460 400 +0.03(+2.10%)
Jul 25, 2012 1.450 1.450 1.430 1.430 1,350 -0.12(-7.74%)
Jul 24, 2012 1.410 1.550 1.410 1.550 500 +0.06(+4.03%)
Jul 23, 2012 1.500 1.520 1.470 1.490 5,450 -0.06(-3.87%)
Jul 20, 2012 1.570 1.870 1.520 1.550 2,300 +0.05(+3.33%)
Jul 19, 2012 1.560 1.581 1.500 1.500 7,912 -0.16(-9.64%)
Jul 17, 2012 1.660 1.660 1.660 1.660 1,400 -0.08(-4.60%)
Jul 16, 2012 1.800 1.800 1.710 1.740 8,530 -0.05(-2.79%)
Jul 13, 2012 1.578 1.790 1.578 1.790 3,500 +0.38(+26.95%)
Jul 10, 2012 1.500 1.410 1.410 1.410 2,600 -0.14(-9.03%)
Jul 09, 2012 1.420 1.610 1.330 1.550 4,173 +0.16(+11.51%)
Jul 06, 2012 1.390 1.390 1.390 1.390 500 -0.04(-3.07%)
Jul 05, 2012 1.500 1.500 1.420 1.434 2,352 -0.07(-4.40%)
Jul 03, 2012 1.510 1.510 1.500 1.500 400 -0.03(-1.96%)
Jul 02, 2012 1.500 1.530 1.500 1.530 500 +0.02(+1.32%)
Jun 29, 2012 1.540 1.540 1.510 1.510 602 +0.05(+3.42%)
Jun 27, 2012 1.480 1.460 1.460 1.460 5,000 -0.06(-3.95%)
Jun 26, 2012 1.510 1.530 1.510 1.520 5,800 +0.10(+7.12%)
Jun 25, 2012 1.500 1.510 1.419 1.419 1,700 -0.10(-6.64%)
Jun 22, 2012 1.520 1.520 1.520 1.520 496 +0.02(+1.33%)
Jun 21, 2012 1.550 1.560 1.500 1.500 7,845 -0.06(-3.84%)
Jun 20, 2012 1.610 1.610 1.560 1.560 1,100 -0.01(-0.64%)
Jun 19, 2012 1.650 2.150 1.500 1.570 21,297 -0.19(-10.80%)
Jun 15, 2012 1.760 1.760 1.760 1.760 300 +0.10(+6.02%)
Jun 13, 2012 1.720 1.660 1.660 1.660 2,200 -0.14(-7.78%)
Jun 11, 2012 1.720 1.800 1.800 1.800 1,700 +0.08(+4.65%)
Jun 08, 2012 1.720 1.720 1.720 1.720 1,522 -0.01(-0.58%)
Jun 07, 2012 1.760 1.800 1.730 1.730 4,050 -0.02(-1.14%)
Jun 06, 2012 1.740 1.750 1.725 1.750 6,200 +0.00(+0.00%)
Jun 05, 2012 1.750 1.750 1.750 1.750 4,500 -0.05(-2.78%)
Jun 04, 2012 1.800 1.800 1.800 1.800 1,650 +0.04(+2.27%)
Jun 01, 2012 1.800 1.829 1.760 1.760 2,925 -0.06(-3.30%)
May 31, 2012 2.040 2.040 1.800 1.820 10,622 -0.08(-4.21%)
May 30, 2012 1.900 1.900 1.900 1.900 1,000 +0.09(+4.97%)
May 29, 2012 1.810 1.900 1.750 1.810 4,100 +0.09(+5.23%)
May 24, 2012 1.780 1.720 1.720 1.720 4,900 -0.16(-8.51%)
May 23, 2012 1.930 1.930 1.880 1.880 1,206 +0.16(+9.30%)
May 22, 2012 1.910 1.990 1.720 1.720 13,500 -0.23(-11.79%)
May 21, 2012 2.120 2.120 1.810 1.950 21,804 -0.16(-7.58%)
May 18, 2012 2.260 2.260 2.110 2.110 4,487 -0.15(-6.64%)
May 17, 2012 2.260 2.260 2.260 2.260 900 -0.06(-2.59%)
May 16, 2012 2.290 2.334 2.290 2.320 1,100 +0.03(+1.31%)
May 15, 2012 2.680 2.680 2.280 2.290 7,898 -0.23(-9.13%)
May 14, 2012 2.690 2.690 2.520 2.520 3,269 -0.04(-1.56%)
May 11, 2012 3.000 3.000 2.510 2.560 21,337 -0.80(-23.81%)
May 10, 2012 3.360 3.360 3.360 3.360 100 +0.13(+4.02%)
May 08, 2012 3.330 3.230 3.230 3.230 3,600 -0.15(-4.44%)
May 07, 2012 3.380 3.380 3.380 3.380 165 -0.03(-0.88%)
May 04, 2012 3.420 3.420 3.410 3.410 3,000 -0.09(-2.57%)
May 03, 2012 3.490 3.500 3.490 3.500 4,498 -0.09(-2.51%)
May 01, 2012 3.590 3.590 3.590 3.590 100 +0.06(+1.70%)
Apr 30, 2012 3.410 3.530 3.400 3.530 1,889 +0.12(+3.52%)
Apr 27, 2012 3.420 3.420 3.100 3.410 2,774 -0.09(-2.57%)
Apr 24, 2012 3.500 3.500 3.500 3.500 500 -0.00(-0.00%)
Apr 23, 2012 3.590 3.590 3.100 3.500 2,744 -0.14(-3.84%)
Apr 19, 2012 3.590 3.640 3.640 3.640 1,900 +0.05(+1.39%)
Apr 17, 2012 3.590 3.590 3.590 3.590 100 +0.04(+1.13%)
Apr 16, 2012 3.580 3.580 3.550 3.550 1,400 -0.06(-1.66%)
Apr 13, 2012 3.552 3.610 3.550 3.610 1,400 +0.04(+1.12%)
Apr 12, 2012 3.570 3.570 3.570 3.570 133 +0.03(+0.84%)
Apr 11, 2012 3.540 3.540 3.540 3.540 2,100 +0.00(+0.06%)
Apr 10, 2012 3.500 3.538 3.500 3.538 1,029 +0.03(+0.80%)
Apr 09, 2012 3.570 3.570 3.500 3.510 4,727 -0.09(-2.50%)
Apr 05, 2012 3.600 3.600 3.510 3.600 5,264 -0.04(-1.10%)
Apr 04, 2012 3.640 3.640 3.640 3.640 200 -0.06(-1.60%)
Apr 03, 2012 3.670 3.700 3.670 3.699 1,217 +0.01(+0.39%)
Apr 02, 2012 3.685 3.685 3.685 3.685 500 +0.04(+0.96%)
Mar 30, 2012 3.650 3.650 3.650 3.650 107 +0.14(+3.99%)
Mar 29, 2012 3.690 3.740 3.510 3.510 6,672 -0.18(-4.88%)
Mar 28, 2012 3.590 3.760 3.550 3.690 10,400 -0.16(-4.16%)
Mar 27, 2012 3.850 3.880 3.830 3.850 15,900 +0.02(+0.39%)
Mar 26, 2012 3.890 3.890 3.790 3.835 1,500 +0.04(+0.92%)
Mar 23, 2012 3.770 3.840 3.770 3.800 7,000 +0.15(+4.11%)
Mar 22, 2012 3.730 3.840 3.650 3.650 11,500 -0.06(-1.62%)
Mar 21, 2012 3.710 3.710 3.710 3.710 200 -0.08(-2.11%)
Mar 20, 2012 3.830 3.840 3.790 3.790 1,612 +0.08(+2.16%)
Mar 19, 2012 3.630 3.800 3.630 3.710 9,250 -0.08(-2.11%)
Mar 16, 2012 3.690 3.890 3.690 3.790 3,000 +0.17(+4.69%)
Mar 15, 2012 3.810 3.830 3.620 3.620 4,000 -0.28(-7.18%)
Mar 14, 2012 3.770 3.900 3.770 3.900 4,800 +0.24(+6.44%)
Mar 12, 2012 3.700 3.664 3.664 3.664 5,800 -0.01(-0.16%)
Mar 09, 2012 3.800 3.900 3.660 3.670 7,397 -0.13(-3.42%)
Mar 08, 2012 3.725 3.800 3.725 3.800 9,670 +0.10(+2.70%)
Mar 07, 2012 3.700 3.700 3.700 3.700 200 +0.05(+1.37%)
Mar 06, 2012 3.720 3.800 3.600 3.650 14,200 +0.12(+3.40%)
Mar 05, 2012 3.540 3.570 3.520 3.530 6,000 -0.02(-0.56%)
Mar 02, 2012 3.660 3.660 3.550 3.550 11,700 -0.20(-5.33%)
Feb 29, 2012 3.750 3.750 3.750 3.750 0 -0.05(-1.32%)
Feb 28, 2012 3.720 3.800 3.710 3.800 6,400 +0.02(+0.53%)
Feb 27, 2012 3.780 3.790 3.770 3.780 1,500 +0.05(+1.34%)
Feb 24, 2012 3.770 3.770 3.630 3.730 16,100 -0.04(-1.06%)
Feb 23, 2012 3.750 3.770 3.750 3.770 3,820 +0.02(+0.53%)
Feb 22, 2012 3.750 3.770 3.740 3.750 2,620 -0.10(-2.60%)
Feb 21, 2012 3.820 3.870 3.820 3.850 1,300 +0.02(+0.52%)
Feb 17, 2012 3.830 3.830 3.830 3.830 200 -0.03(-0.78%)
Feb 15, 2012 3.730 3.860 3.860 3.860 1,300 +0.13(+3.49%)
Feb 14, 2012 3.770 3.800 3.730 3.730 5,500 -0.12(-3.12%)
Feb 13, 2012 3.830 3.870 3.810 3.850 4,905 +0.13(+3.49%)
Feb 10, 2012 3.750 3.790 3.710 3.720 5,528 -0.03(-0.80%)
Feb 09, 2012 3.790 3.800 3.680 3.750 8,800 +0.02(+0.54%)
Feb 08, 2012 3.730 3.730 3.730 3.730 1,351 -0.07(-1.84%)
Feb 07, 2012 3.750 3.800 3.749 3.800 13,000 +0.01(+0.32%)
Feb 06, 2012 3.800 3.800 3.788 3.788 5,400 +0.03(+0.74%)
Feb 03, 2012 3.760 3.790 3.710 3.760 6,792 +0.03(+0.80%)
Feb 02, 2012 3.730 3.730 3.730 3.730 163 -0.04(-1.06%)
Feb 01, 2012 3.790 3.790 3.770 3.770 4,900 +0.00(+0.00%)
Jan 31, 2012 3.800 3.820 3.770 3.770 8,900 -0.01(-0.26%)
Jan 30, 2012 3.770 3.800 3.770 3.780 16,037 -0.02(-0.53%)
Jan 27, 2012 3.850 3.850 3.800 3.800 7,100 -0.10(-2.56%)
Jan 25, 2012 3.900 3.900 3.900 3.900 6,000 +0.09(+2.36%)
Jan 24, 2012 3.810 3.810 3.810 3.810 1,000 -0.06(-1.55%)
Jan 23, 2012 4.000 4.000 3.870 3.870 21,635 -0.12(-3.01%)
Jan 20, 2012 3.860 4.000 3.860 3.990 1,846 +0.08(+2.05%)
Jan 19, 2012 3.950 4.045 3.910 3.910 10,200 +0.00(+0.00%)
Jan 17, 2012 3.950 3.910 3.910 3.910 9,600 -0.09(-2.25%)
Jan 13, 2012 3.810 4.000 3.810 4.000 5,571 +0.10(+2.56%)
Jan 11, 2012 4.000 3.900 3.900 3.900 400 -0.09(-2.26%)
Jan 10, 2012 4.030 4.030 3.960 3.990 5,200 -0.06(-1.48%)
Jan 09, 2012 4.000 4.050 4.000 4.050 3,084 +0.04(+1.00%)
Jan 06, 2012 4.040 4.100 4.010 4.010 5,379 -0.06(-1.47%)
Jan 05, 2012 4.010 4.070 4.010 4.070 200 -0.03(-0.73%)
Jan 04, 2012 4.120 4.120 4.080 4.100 2,105 +0.14(+3.54%)
Dec 30, 2011 3.960 3.960 3.880 3.960 13,423 -0.06(-1.49%)
Dec 29, 2011 4.062 4.100 4.000 4.020 3,200 +0.04(+1.01%)
Dec 28, 2011 3.980 3.990 3.980 3.980 1,500 -0.06(-1.49%)
Dec 27, 2011 3.900 4.040 3.900 4.040 20,200 +0.23(+5.98%)
Dec 23, 2011 3.900 4.030 3.800 3.812 28,361 -0.09(-2.26%)
Dec 21, 2011 3.911 3.911 3.900 3.900 3,109 -0.01(-0.26%)
Dec 20, 2011 4.110 4.110 3.910 3.910 400 -0.00(-0.04%)
Dec 16, 2011 3.912 3.912 3.912 3.912 0 -0.07(-1.72%)
Dec 13, 2011 3.980 3.980 3.980 3.980 0 -0.03(-0.75%)
Dec 12, 2011 4.010 4.010 4.010 4.010 100 +0.00(+0.00%)
Dec 09, 2011 4.170 4.180 4.010 4.010 7,600 -0.09(-2.20%)
Dec 08, 2011 4.050 4.160 4.050 4.100 9,900 +0.08(+1.99%)
Dec 06, 2011 4.020 4.020 4.020 4.020 400 -0.02(-0.50%)
Dec 05, 2011 4.010 4.100 4.010 4.040 1,556 +0.03(+0.75%)
Dec 02, 2011 4.010 4.010 4.010 4.010 271 +0.00(+0.00%)
Dec 01, 2011 4.000 4.010 4.000 4.010 515 +0.00(+0.00%)
Nov 30, 2011 4.000 4.010 3.930 4.010 19,500 +0.00(+0.00%)
Nov 28, 2011 4.030 4.010 4.010 4.010 4,900 -0.06(-1.47%)
Nov 25, 2011 4.150 4.150 4.000 4.070 1,522 +0.06(+1.50%)
Nov 23, 2011 4.000 4.040 4.000 4.010 7,785 -0.01(-0.25%)
Nov 22, 2011 4.080 4.090 4.010 4.020 2,735 -0.05(-1.23%)
Nov 18, 2011 4.000 4.070 4.070 4.070 1,100 +0.12(+3.04%)
Nov 17, 2011 4.000 4.000 3.950 3.950 10,100 -0.18(-4.36%)
Nov 16, 2011 4.040 4.130 4.040 4.130 22,087 +0.09(+2.23%)
Nov 15, 2011 4.000 4.040 4.000 4.040 11,200 -0.05(-1.22%)
Nov 14, 2011 4.020 4.090 4.000 4.090 7,200 +0.07(+1.74%)
Nov 11, 2011 3.910 4.070 3.910 4.020 25,918 +0.17(+4.42%)
Nov 04, 2011 3.780 3.850 3.850 3.850 500 +0.00(+0.00%)
Nov 03, 2011 3.850 3.860 3.810 3.850 3,200 +0.00(+0.00%)
Nov 02, 2011 3.730 3.850 3.690 3.850 3,700 +0.00(+0.00%)
Nov 01, 2011 3.560 3.850 3.500 3.850 1,500 -0.06(-1.53%)
Oct 31, 2011 3.910 3.910 3.910 3.910 200 +0.15(+3.99%)
Oct 28, 2011 3.750 3.810 3.750 3.760 5,600 -0.19(-4.81%)
Oct 27, 2011 3.950 3.950 3.950 3.950 100 +0.00(+0.00%)
Oct 26, 2011 3.760 3.950 3.720 3.950 4,600 +0.01(+0.25%)
Oct 25, 2011 3.550 3.980 3.550 3.940 4,356 +0.13(+3.41%)
Oct 20, 2011 3.780 3.810 3.810 3.810 3,400 -0.18(-4.51%)
Oct 18, 2011 3.990 3.990 3.990 3.990 0 -0.01(-0.25%)
Oct 17, 2011 3.940 4.000 3.940 4.000 3,400 +0.05(+1.27%)
Oct 14, 2011 3.880 3.950 3.870 3.950 2,500 +0.08(+2.07%)
Oct 13, 2011 3.860 3.870 3.860 3.870 1,000 +0.01(+0.26%)
Oct 12, 2011 3.860 3.860 3.860 3.860 100 +0.00(+0.00%)
Oct 10, 2011 3.910 3.860 3.860 3.860 900 -0.09(-2.28%)
Oct 07, 2011 3.950 3.950 3.910 3.950 2,050 +0.00(+0.00%)
Oct 06, 2011 3.950 3.950 3.950 3.950 500 +0.10(+2.59%)
Oct 04, 2011 3.850 3.850 3.850 3.850 0 -0.06(-1.52%)
Oct 03, 2011 3.930 3.950 3.910 3.910 600 +0.18(+4.83%)
Sep 30, 2011 3.730 3.730 3.730 3.730 294 -0.16(-4.11%)
Sep 27, 2011 3.890 3.890 3.890 3.890 0 +0.17(+4.57%)
Sep 26, 2011 3.810 3.810 3.720 3.720 2,600 -0.12(-3.12%)
Sep 23, 2011 3.760 3.840 3.760 3.840 800 -0.06(-1.54%)
Sep 20, 2011 3.870 3.900 3.900 3.900 1,800 +0.15(+4.00%)
Sep 19, 2011 3.750 3.750 3.750 3.750 2,800 -0.14(-3.60%)
Sep 16, 2011 3.860 3.890 3.860 3.890 712 -0.01(-0.26%)
Sep 14, 2011 3.900 3.900 3.900 3.900 0 +0.02(+0.52%)
Sep 13, 2011 3.810 3.880 3.810 3.880 200 +0.11(+2.92%)
Sep 12, 2011 3.890 3.900 3.690 3.770 2,960 -0.03(-0.79%)
Sep 07, 2011 3.950 3.800 3.800 3.800 300 -0.10(-2.56%)
Sep 06, 2011 3.960 3.996 3.900 3.900 2,500 -0.12(-2.99%)
Sep 02, 2011 3.850 4.020 3.820 4.020 1,150 -0.04(-0.98%)
Sep 01, 2011 4.050 4.060 4.050 4.060 5,500 +0.01(+0.24%)
Aug 31, 2011 3.790 4.060 3.790 4.050 20,150 +0.29(+7.71%)
Aug 30, 2011 3.790 3.800 3.760 3.760 3,000 -0.07(-1.93%)
Aug 29, 2011 3.890 3.890 3.810 3.834 2,000 -0.06(-1.44%)
Aug 26, 2011 3.750 3.890 3.700 3.890 7,600 +0.14(+3.73%)
Aug 25, 2011 3.790 3.870 3.750 3.750 3,300 -0.06(-1.57%)
Aug 24, 2011 3.890 3.930 3.800 3.810 36,584 +0.01(+0.26%)
Aug 23, 2011 3.800 3.800 3.790 3.800 3,696 +0.00(+0.00%)
Aug 22, 2011 3.800 3.810 3.800 3.800 2,700 -0.10(-2.56%)
Aug 19, 2011 3.850 3.900 3.800 3.900 1,356 +0.00(+0.00%)
Aug 18, 2011 3.900 3.910 3.900 3.900 2,100 +0.17(+4.56%)
Aug 12, 2011 3.890 3.730 3.730 3.730 12,600 +0.01(+0.27%)
Aug 11, 2011 3.700 3.720 3.700 3.720 1,000 +0.00(+0.00%)
Aug 10, 2011 3.570 3.810 3.570 3.720 1,047 -0.08(-2.11%)
Aug 09, 2011 3.760 3.800 3.760 3.800 800 +0.05(+1.33%)
Aug 08, 2011 3.750 3.750 3.750 3.750 215 -0.11(-2.85%)
Aug 05, 2011 3.960 3.966 3.810 3.860 43,402 -0.09(-2.28%)
Aug 04, 2011 3.920 3.950 3.900 3.950 2,000 -0.01(-0.25%)
Aug 03, 2011 4.000 4.010 3.960 3.960 31,195 +0.02(+0.51%)
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.