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

Willdan Group Inc (NQ: WLDN )

31.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 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%)
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.