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

Willdan Group Inc (NQ: WLDN )

31.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2007 10.40 10.41 10.36 10.38 2,200 +0.07(+0.68%)
Aug 30, 2007 10.50 10.50 10.18 10.31 14,100 -0.18(-1.72%)
Aug 29, 2007 10.01 10.50 10.01 10.49 4,394 +0.02(+0.19%)
Aug 28, 2007 10.43 10.50 10.30 10.47 24,684 +0.10(+0.96%)
Aug 27, 2007 10.28 10.43 10.23 10.37 16,862 +0.12(+1.17%)
Aug 24, 2007 10.19 10.28 10.19 10.25 2,700 +0.13(+1.28%)
Aug 23, 2007 10.17 10.18 10.04 10.12 3,500 -0.06(-0.59%)
Aug 22, 2007 9.980 10.29 9.950 10.18 9,800 +0.15(+1.50%)
Aug 21, 2007 10.03 10.12 10.00 10.03 5,196 +0.09(+0.91%)
Aug 20, 2007 10.06 10.06 9.878 9.940 18,800 -0.02(-0.20%)
Aug 17, 2007 9.900 10.07 9.780 9.960 23,626 +0.08(+0.81%)
Aug 16, 2007 9.960 10.00 9.840 9.880 103,796 -0.10(-1.00%)
Aug 15, 2007 9.820 10.10 9.760 9.980 26,214 +0.12(+1.22%)
Aug 14, 2007 9.840 10.00 9.840 9.860 8,105 +0.15(+1.54%)
Aug 13, 2007 9.750 9.910 9.710 9.710 2,600 +0.02(+0.21%)
Aug 10, 2007 9.910 9.910 9.690 9.690 2,200 -0.31(-3.10%)
Aug 09, 2007 10.08 10.08 9.890 10.00 7,925 -0.02(-0.20%)
Aug 08, 2007 9.980 10.13 9.880 10.02 12,076 +0.09(+0.91%)
Aug 07, 2007 9.940 9.950 9.820 9.930 4,477 -0.07(-0.70%)
Aug 06, 2007 10.26 10.30 9.770 10.00 11,127 -0.19(-1.86%)
Aug 03, 2007 10.19 10.50 10.19 10.19 13,370 -0.23(-2.21%)
Aug 02, 2007 9.890 10.50 9.760 10.42 77,481 +0.58(+5.89%)
Aug 01, 2007 9.740 9.920 9.680 9.840 4,323 -0.01(-0.10%)
Jul 31, 2007 9.980 9.980 9.690 9.850 13,400 -0.07(-0.71%)
Jul 30, 2007 9.800 9.920 9.750 9.920 13,850 +0.18(+1.85%)
Jul 27, 2007 9.760 9.800 9.700 9.740 12,446 -0.02(-0.20%)
Jul 26, 2007 9.810 9.810 9.670 9.760 10,644 -0.09(-0.91%)
Jul 25, 2007 9.830 9.940 9.810 9.850 15,700 -0.10(-1.01%)
Jul 24, 2007 9.960 9.960 9.700 9.950 12,800 +0.05(+0.51%)
Jul 23, 2007 9.960 10.02 9.900 9.900 17,685 +0.02(+0.20%)
Jul 20, 2007 9.760 9.880 9.680 9.880 122,811 +0.04(+0.41%)
Jul 19, 2007 9.750 9.850 9.710 9.840 4,765 +0.03(+0.31%)
Jul 18, 2007 9.660 9.820 9.660 9.810 13,145 +0.15(+1.55%)
Jul 17, 2007 9.690 9.690 9.610 9.660 6,400 +0.05(+0.52%)
Jul 16, 2007 9.770 9.800 9.590 9.610 2,400 -0.11(-1.13%)
Jul 13, 2007 9.800 9.840 9.660 9.720 2,675 -0.08(-0.82%)
Jul 12, 2007 9.880 9.900 9.800 9.800 2,200 -0.13(-1.31%)
Jul 11, 2007 9.750 9.950 9.750 9.930 2,700 +0.14(+1.43%)
Jul 10, 2007 9.810 9.950 9.710 9.790 25,770 +0.19(+1.98%)
Jul 09, 2007 9.660 10.00 9.550 9.600 125,128 +0.02(+0.21%)
Jul 06, 2007 9.590 9.620 9.580 9.580 3,100 -0.10(-1.03%)
Jul 05, 2007 9.700 9.730 9.680 9.680 12,250 -0.04(-0.41%)
Jul 03, 2007 9.760 9.760 9.610 9.720 3,200 -0.08(-0.82%)
Jul 02, 2007 9.900 9.900 9.760 9.800 6,182 -0.09(-0.91%)
Jun 29, 2007 9.500 9.950 9.350 9.890 28,430 +0.39(+4.11%)
Jun 28, 2007 9.500 9.700 9.410 9.500 46,368 +0.03(+0.32%)
Jun 27, 2007 9.570 9.570 9.380 9.470 53,718 -0.08(-0.84%)
Jun 26, 2007 9.850 9.860 9.310 9.550 14,020 -0.16(-1.65%)
Jun 25, 2007 9.900 9.900 9.710 9.710 6,620 -0.22(-2.22%)
Jun 22, 2007 10.00 10.00 9.740 9.930 7,292 -0.14(-1.39%)
Jun 21, 2007 9.990 10.13 9.990 10.07 63,862 +0.09(+0.90%)
Jun 20, 2007 10.00 10.00 9.900 9.980 26,900 +0.03(+0.30%)
Jun 19, 2007 9.900 9.950 9.900 9.950 1,100 -0.05(-0.50%)
Jun 18, 2007 9.950 10.00 9.820 10.00 18,100 +0.05(+0.50%)
Jun 15, 2007 9.920 10.00 9.760 9.950 32,000 +0.18(+1.84%)
Jun 14, 2007 9.430 10.05 9.410 9.770 71,700 +0.39(+4.16%)
Jun 13, 2007 9.300 9.420 9.180 9.380 7,500 +0.10(+1.08%)
Jun 12, 2007 9.132 9.320 9.130 9.280 17,700 +0.07(+0.76%)
Jun 11, 2007 9.000 9.350 9.000 9.210 25,075 +0.16(+1.77%)
Jun 08, 2007 9.090 9.100 8.900 9.050 4,250 +0.02(+0.22%)
Jun 07, 2007 9.050 9.120 9.000 9.030 323,953 +0.03(+0.33%)
Jun 06, 2007 9.040 9.040 8.980 9.000 92,600 +0.00(+0.00%)
Jun 05, 2007 9.000 9.100 8.970 9.000 18,295 -0.04(-0.44%)
Jun 04, 2007 9.220 9.300 9.000 9.040 10,706 -0.16(-1.74%)
Jun 01, 2007 9.160 9.220 9.160 9.200 31,150 -0.06(-0.65%)
May 31, 2007 9.250 9.260 9.250 9.260 2,000 +0.00(+0.00%)
May 30, 2007 9.260 9.274 9.260 9.260 973 -0.04(-0.43%)
May 29, 2007 9.410 9.410 9.300 9.300 1,400 -0.12(-1.27%)
May 25, 2007 9.300 9.500 9.250 9.420 2,742 +0.12(+1.29%)
May 24, 2007 9.500 9.500 9.100 9.300 6,057 -0.08(-0.85%)
May 23, 2007 9.380 9.380 9.380 9.380 0 +0.00(+0.00%)
May 22, 2007 9.450 9.450 9.380 9.380 5,450 -0.02(-0.21%)
May 21, 2007 9.400 9.400 9.400 9.400 200 -0.10(-1.05%)
May 18, 2007 9.640 9.640 9.350 9.500 1,610 +0.00(+0.00%)
May 17, 2007 9.300 9.640 9.260 9.500 13,833 +0.27(+2.93%)
May 16, 2007 9.200 9.260 9.090 9.230 23,501 +0.02(+0.22%)
May 15, 2007 9.380 9.380 9.110 9.210 25,108 -0.19(-2.02%)
May 14, 2007 9.500 9.510 9.360 9.400 38,765 -0.04(-0.42%)
May 11, 2007 9.550 9.550 9.350 9.440 1,400 -0.01(-0.11%)
May 10, 2007 9.520 9.520 9.450 9.450 940 +0.00(+0.00%)
May 09, 2007 9.540 9.540 9.450 9.450 4,900 +0.05(+0.53%)
May 08, 2007 9.400 9.400 9.400 9.400 350 +0.09(+0.97%)
May 07, 2007 9.400 9.400 9.310 9.310 500 -0.09(-0.96%)
May 04, 2007 9.650 9.750 9.250 9.400 54,206 -0.45(-4.57%)
May 03, 2007 9.860 9.860 9.850 9.850 402 +0.08(+0.82%)
May 02, 2007 9.900 9.920 9.770 9.770 2,350 -0.08(-0.81%)
May 01, 2007 10.00 10.00 9.850 9.850 1,700 -0.14(-1.40%)
Apr 30, 2007 10.07 10.86 9.900 9.990 13,500 -0.06(-0.60%)
Apr 27, 2007 9.910 10.18 9.910 10.05 18,550 +0.06(+0.60%)
Apr 26, 2007 9.900 10.14 9.850 9.990 44,150 +0.09(+0.91%)
Apr 25, 2007 9.800 9.940 9.710 9.900 14,200 +0.07(+0.71%)
Apr 24, 2007 9.820 9.940 9.730 9.830 3,700 +0.10(+1.03%)
Apr 23, 2007 9.750 9.750 9.660 9.730 1,475 +0.03(+0.31%)
Apr 20, 2007 9.710 9.800 9.700 9.700 4,600 +0.00(+0.00%)
Apr 19, 2007 9.720 9.720 9.611 9.700 3,200 -0.02(-0.21%)
Apr 18, 2007 9.810 9.810 9.720 9.720 4,200 -0.11(-1.12%)
Apr 17, 2007 9.760 10.00 9.560 9.830 20,800 +0.03(+0.31%)
Apr 16, 2007 9.700 9.860 9.650 9.800 7,095 +0.10(+1.03%)
Apr 13, 2007 9.560 9.890 9.560 9.700 1,648 -0.10(-1.02%)
Apr 12, 2007 9.550 9.800 9.510 9.800 1,900 +0.30(+3.16%)
Apr 11, 2007 9.480 9.600 9.480 9.500 700 -0.20(-2.06%)
Apr 10, 2007 9.510 10.00 9.500 9.700 46,545 +0.18(+1.89%)
Apr 09, 2007 9.510 9.690 9.500 9.520 24,883 -0.03(-0.31%)
Apr 05, 2007 9.400 9.780 9.350 9.550 109,086 +0.15(+1.60%)
Apr 04, 2007 9.400 9.400 9.320 9.400 7,798 +0.03(+0.32%)
Apr 03, 2007 9.330 9.640 9.280 9.370 24,255 +0.07(+0.75%)
Apr 02, 2007 9.260 9.400 9.260 9.300 24,900 -0.09(-0.96%)
Mar 30, 2007 9.250 9.390 9.250 9.390 1,028 +0.02(+0.21%)
Mar 29, 2007 9.500 9.500 9.060 9.370 11,628 -0.13(-1.37%)
Mar 28, 2007 9.500 9.590 9.070 9.500 6,444 -0.10(-1.04%)
Mar 27, 2007 9.600 9.740 9.500 9.600 11,802 +0.00(+0.00%)
Mar 26, 2007 9.595 9.640 9.550 9.600 6,740 +0.10(+1.05%)
Mar 23, 2007 9.740 9.740 9.400 9.500 43,907 +0.24(+2.59%)
Mar 22, 2007 9.100 9.300 9.100 9.260 13,900 +0.06(+0.65%)
Mar 21, 2007 9.290 9.290 9.200 9.200 1,300 +0.00(+0.00%)
Mar 20, 2007 9.310 9.310 9.180 9.200 5,600 -0.10(-1.08%)
Mar 19, 2007 9.490 9.490 9.300 9.300 12,400 +0.10(+1.09%)
Mar 16, 2007 9.500 9.500 9.200 9.200 1,100 -0.05(-0.54%)
Mar 15, 2007 9.550 9.610 9.120 9.250 103,298 -0.30(-3.14%)
Mar 14, 2007 9.690 9.700 9.500 9.550 3,700 -0.01(-0.10%)
Mar 13, 2007 9.680 9.700 9.550 9.560 12,419 -0.09(-0.93%)
Mar 12, 2007 9.710 9.890 9.650 9.650 11,000 -0.02(-0.21%)
Mar 09, 2007 9.640 9.830 9.540 9.670 54,900 +0.07(+0.73%)
Mar 08, 2007 9.610 9.790 9.490 9.600 37,906 +0.02(+0.21%)
Mar 07, 2007 9.740 9.740 9.550 9.580 13,560 -0.09(-0.93%)
Mar 06, 2007 9.500 9.800 9.340 9.670 12,768 +0.28(+2.98%)
Mar 05, 2007 9.660 9.660 9.000 9.390 16,300 -0.27(-2.80%)
Mar 02, 2007 9.740 9.989 9.650 9.660 25,900 -0.08(-0.82%)
Mar 01, 2007 9.540 9.950 9.540 9.740 11,501 -0.09(-0.92%)
Feb 28, 2007 9.330 9.980 9.330 9.830 25,554 +0.47(+5.02%)
Feb 27, 2007 9.620 9.620 9.260 9.360 12,659 -0.14(-1.47%)
Feb 26, 2007 9.070 9.590 9.060 9.500 25,000 +0.53(+5.91%)
Feb 23, 2007 9.130 9.130 8.930 8.970 1,000 -0.09(-0.99%)
Feb 22, 2007 9.350 9.400 9.060 9.060 18,686 -0.08(-0.88%)
Feb 21, 2007 9.130 9.140 9.020 9.140 3,100 +0.03(+0.33%)
Feb 20, 2007 9.080 9.169 9.080 9.110 1,800 +0.11(+1.22%)
Feb 16, 2007 9.300 9.300 8.990 9.000 6,950 -0.18(-1.96%)
Feb 15, 2007 8.940 9.180 8.910 9.180 8,905 +0.07(+0.77%)
Feb 14, 2007 8.920 9.110 8.890 9.110 2,402 +0.21(+2.36%)
Feb 13, 2007 9.220 9.250 8.900 8.900 14,296 -0.31(-3.37%)
Feb 12, 2007 9.120 9.310 9.120 9.210 1,900 +0.03(+0.33%)
Feb 09, 2007 9.300 9.400 8.860 9.180 43,359 -0.22(-2.34%)
Feb 08, 2007 9.350 9.400 9.250 9.400 5,819 +0.01(+0.11%)
Feb 07, 2007 9.410 9.430 9.350 9.390 1,375 -0.03(-0.32%)
Feb 06, 2007 9.360 9.550 9.200 9.420 11,600 +0.08(+0.86%)
Feb 05, 2007 9.440 9.440 9.260 9.340 2,000 -0.03(-0.32%)
Feb 02, 2007 9.320 9.480 9.250 9.370 4,200 +0.09(+0.97%)
Feb 01, 2007 9.500 9.740 9.280 9.280 8,477 +0.03(+0.32%)
Jan 31, 2007 8.950 9.500 8.820 9.250 32,980 +0.29(+3.24%)
Jan 30, 2007 9.020 9.100 8.900 8.960 28,847 -0.06(-0.67%)
Jan 29, 2007 9.170 9.196 8.970 9.020 15,701 -0.17(-1.85%)
Jan 26, 2007 8.960 9.200 8.950 9.190 40,400 +0.19(+2.11%)
Jan 25, 2007 9.150 9.350 8.910 9.000 94,139 -0.03(-0.33%)
Jan 24, 2007 9.080 9.390 9.030 9.030 30,312 -0.21(-2.27%)
Jan 23, 2007 9.170 9.490 9.060 9.240 46,894 -0.10(-1.07%)
Jan 22, 2007 9.170 9.420 9.170 9.340 9,087 +0.09(+0.97%)
Jan 19, 2007 9.590 9.600 9.250 9.250 2,617 -0.15(-1.60%)
Jan 18, 2007 9.670 9.980 9.030 9.400 14,557 -0.20(-2.08%)
Jan 17, 2007 9.700 9.800 9.600 9.600 3,325 -0.16(-1.64%)
Jan 16, 2007 10.00 10.01 9.760 9.760 13,900 -0.04(-0.41%)
Jan 12, 2007 9.950 10.04 9.800 9.800 8,300 -0.10(-1.01%)
Jan 11, 2007 9.810 10.02 9.810 9.900 13,025 +0.10(+1.02%)
Jan 10, 2007 9.870 9.870 9.800 9.800 16,900 -0.05(-0.51%)
Jan 09, 2007 10.02 10.10 9.750 9.850 124,905 -0.20(-1.99%)
Jan 08, 2007 10.01 10.27 10.01 10.05 38,242 -0.05(-0.50%)
Jan 05, 2007 10.03 10.10 10.02 10.10 4,501 +0.05(+0.50%)
Jan 04, 2007 10.09 10.14 10.01 10.05 27,344 +0.04(+0.40%)
Jan 03, 2007 10.01 10.03 10.01 10.01 53,298 +0.01(+0.10%)
Dec 29, 2006 10.18 10.18 10.00 10.00 5,800 +0.00(+0.00%)
Dec 28, 2006 10.05 10.05 10.00 10.00 13,100 +0.00(+0.00%)
Dec 27, 2006 10.00 10.06 10.00 10.00 3,300 +0.00(+0.00%)
Dec 26, 2006 10.10 10.10 10.00 10.00 84,200 +0.00(+0.00%)
Dec 22, 2006 10.06 10.09 10.00 10.00 19,176 -0.07(-0.70%)
Dec 21, 2006 10.07 11.15 10.02 10.07 68,219 +0.07(+0.70%)
Dec 20, 2006 10.03 10.08 10.00 10.00 21,020 -0.05(-0.50%)
Dec 19, 2006 10.00 10.21 10.00 10.05 12,023 +0.04(+0.40%)
Dec 18, 2006 10.04 10.05 10.00 10.01 45,352 +0.01(+0.10%)
Dec 15, 2006 10.20 10.23 10.00 10.00 26,818 -0.09(-0.89%)
Dec 14, 2006 10.17 10.18 10.00 10.09 32,025 -0.11(-1.08%)
Dec 13, 2006 10.02 10.73 10.00 10.20 202,746 +0.18(+1.80%)
Dec 12, 2006 10.00 10.09 10.00 10.02 71,629 +0.01(+0.10%)
Dec 11, 2006 10.00 10.09 10.00 10.01 32,149 +0.01(+0.10%)
Dec 08, 2006 10.00 10.05 10.00 10.00 25,982 +0.00(+0.00%)
Dec 07, 2006 10.06 10.08 10.00 10.00 37,900 -0.05(-0.50%)
Dec 06, 2006 10.10 10.10 10.00 10.05 48,812 +0.05(+0.50%)
Dec 05, 2006 10.10 10.15 10.00 10.00 95,886 +0.00(+0.00%)
Dec 04, 2006 10.00 10.15 10.00 10.00 41,249 -0.07(-0.70%)
Dec 01, 2006 10.14 10.15 10.00 10.07 47,950 +0.04(+0.40%)
Nov 30, 2006 10.25 10.25 10.02 10.03 38,200 -0.15(-1.47%)
Nov 29, 2006 10.14 10.96 10.01 10.18 233,976 +0.08(+0.79%)
Nov 28, 2006 10.30 10.35 9.850 10.10 107,156 -0.10(-0.98%)
Nov 27, 2006 10.75 10.75 10.11 10.20 86,101 -0.40(-3.77%)
Nov 24, 2006 10.83 10.83 10.50 10.60 90,937 -0.04(-0.38%)
Nov 22, 2006 10.57 10.89 9.900 10.64 368,465 +0.08(+0.76%)
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.