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 (%)
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%)
Aug 03, 2009 1.670 1.700 1.670 1.691 3,100 -0.06(-3.39%)
Jul 31, 2009 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Jul 30, 2009 1.750 1.750 1.630 1.750 7,922 +0.00(+0.00%)
Jul 29, 2009 1.750 1.750 1.750 1.750 200 -0.05(-2.78%)
Jul 27, 2009 1.800 1.800 1.800 1.800 1,200 +0.01(+0.56%)
Jul 23, 2009 1.790 1.790 1.790 1.790 0 -0.01(-0.56%)
Jul 22, 2009 1.800 1.800 1.680 1.800 4,546 +0.08(+4.65%)
Jul 21, 2009 1.765 1.765 1.720 1.720 4,250 -0.08(-4.44%)
Jul 20, 2009 1.850 1.850 1.800 1.800 2,908 +0.09(+5.26%)
Jul 17, 2009 1.940 1.940 1.710 1.710 4,700 -0.05(-2.84%)
Jul 16, 2009 1.720 1.760 1.720 1.760 700 -0.07(-3.83%)
Jul 15, 2009 1.730 1.830 1.700 1.830 4,900 +0.06(+3.39%)
Jul 14, 2009 1.610 1.770 1.610 1.770 300 +0.06(+3.51%)
Jul 13, 2009 1.820 1.820 1.610 1.710 900 +0.04(+2.40%)
Jul 10, 2009 1.560 1.670 1.560 1.670 545 -0.02(-1.18%)
Jul 09, 2009 1.470 1.690 1.400 1.690 1,558 -0.07(-3.98%)
Jul 08, 2009 1.760 1.760 1.760 1.760 300 +0.12(+7.32%)
Jul 07, 2009 1.760 1.760 1.450 1.640 7,436 -0.24(-12.77%)
Jul 06, 2009 1.790 1.880 1.650 1.880 2,492 +0.09(+5.03%)
Jul 02, 2009 2.000 2.000 1.790 1.790 7,539 -0.20(-10.05%)
Jun 30, 2009 1.990 1.990 1.990 1.990 200 +0.00(+0.00%)
Jun 29, 2009 1.990 1.990 1.990 1.990 1,200 +0.07(+3.81%)
Jun 26, 2009 1.900 1.917 1.900 1.917 1,102 +0.03(+1.43%)
Jun 25, 2009 1.920 1.920 1.890 1.890 2,475 +0.01(+0.53%)
Jun 24, 2009 1.880 1.880 1.880 1.880 162 -0.08(-4.08%)
Jun 23, 2009 1.910 1.960 1.910 1.960 1,200 -0.01(-0.51%)
Jun 22, 2009 1.970 1.970 1.970 1.970 4,180 +0.00(+0.00%)
Jun 19, 2009 1.910 1.970 1.910 1.970 3,200 -0.02(-1.01%)
Jun 18, 2009 1.990 1.990 1.990 1.990 960 +0.05(+2.58%)
Jun 17, 2009 1.940 1.940 1.940 1.940 160 -0.04(-2.02%)
Jun 16, 2009 1.950 2.000 1.950 1.980 300 +0.00(+0.00%)
Jun 15, 2009 1.980 2.000 1.980 1.980 1,300 +0.08(+4.21%)
Jun 12, 2009 1.900 1.900 1.900 1.900 800 +0.00(+0.00%)
Jun 11, 2009 1.900 1.900 1.900 1.900 1,350 +0.00(+0.00%)
Jun 10, 2009 1.800 1.900 1.800 1.900 5,590 +0.00(+0.00%)
Jun 09, 2009 1.900 1.900 1.900 1.900 3,600 +0.03(+1.60%)
Jun 08, 2009 1.840 1.870 1.840 1.870 1,200 -0.08(-4.10%)
Jun 05, 2009 1.920 1.950 1.890 1.950 8,288 +0.14(+7.73%)
Jun 04, 2009 1.710 1.920 1.710 1.810 8,100 -0.07(-3.72%)
Jun 02, 2009 1.790 1.880 1.790 1.880 1,000 +0.09(+5.03%)
Jun 01, 2009 1.770 1.840 1.740 1.790 14,000 +0.10(+5.92%)
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%)
Mar 02, 2009 1.470 1.500 1.460 1.500 2,600 -0.03(-1.96%)
Feb 27, 2009 1.530 1.700 1.530 1.530 1,100 -0.17(-10.00%)
Feb 26, 2009 1.700 1.700 1.700 1.700 500 +0.00(+0.00%)
Feb 25, 2009 1.700 2.020 1.700 1.700 23,357 +0.01(+0.59%)
Feb 24, 2009 1.680 1.700 1.523 1.690 9,119 +0.04(+2.42%)
Feb 23, 2009 1.640 1.690 1.640 1.650 2,270 +0.02(+1.23%)
Feb 19, 2009 1.610 1.630 1.630 1.630 3,500 +0.13(+8.67%)
Feb 18, 2009 1.680 1.700 1.410 1.500 17,441 -0.16(-9.64%)
Feb 17, 2009 1.630 1.660 1.610 1.660 900 -0.04(-2.35%)
Feb 13, 2009 1.640 1.740 1.420 1.700 8,795 -0.09(-5.03%)
Feb 12, 2009 1.750 1.790 1.740 1.790 2,300 +0.16(+9.82%)
Feb 11, 2009 1.720 1.720 1.630 1.630 500 -0.09(-5.23%)
Feb 10, 2009 1.820 1.820 1.720 1.720 2,600 -0.09(-5.02%)
Feb 09, 2009 1.810 1.811 1.810 1.811 2,562 +0.01(+0.61%)
Feb 06, 2009 1.760 1.800 1.700 1.800 22,150 +0.07(+4.05%)
Feb 05, 2009 1.720 1.900 1.720 1.730 1,020 +0.02(+1.17%)
Feb 04, 2009 1.880 1.880 1.710 1.710 1,200 +0.00(+0.00%)
Feb 03, 2009 1.930 1.930 1.710 1.710 800 -0.09(-5.00%)
Feb 02, 2009 1.860 1.860 1.700 1.800 2,200 -0.12(-6.25%)
Jan 30, 2009 1.840 1.920 1.840 1.920 1,900 +0.02(+1.05%)
Jan 29, 2009 1.900 1.920 1.850 1.900 2,100 +0.00(+0.00%)
Jan 28, 2009 1.710 1.920 1.710 1.900 9,300 -0.10(-5.00%)
Jan 27, 2009 2.000 2.000 1.950 2.000 3,700 +0.06(+3.09%)
Jan 26, 2009 1.960 2.000 1.850 1.940 6,939 -0.06(-3.00%)
Jan 23, 2009 2.000 2.000 2.000 2.000 300 +0.00(+0.00%)
Jan 22, 2009 2.000 2.000 2.000 2.000 204 +0.01(+0.50%)
Jan 21, 2009 1.980 1.990 1.980 1.990 700 +0.22(+12.43%)
Jan 20, 2009 1.720 2.000 1.710 1.770 7,758 -0.21(-10.61%)
Jan 16, 2009 1.860 1.980 1.780 1.980 2,300 -0.02(-1.00%)
Jan 15, 2009 1.860 2.000 1.760 2.000 6,743 +0.01(+0.50%)
Jan 14, 2009 2.040 2.040 1.830 1.990 6,403 -0.21(-9.55%)
Jan 13, 2009 2.000 2.240 1.800 2.200 14,098 +0.09(+4.27%)
Jan 12, 2009 2.400 2.400 2.020 2.110 4,925 -0.49(-18.85%)
Jan 09, 2009 3.200 3.200 2.500 2.600 14,191 -0.23(-8.13%)
Jan 08, 2009 2.500 2.830 2.500 2.830 849 +0.15(+5.60%)
Jan 07, 2009 2.860 2.860 2.680 2.680 4,798 -0.31(-10.37%)
Jan 06, 2009 1.930 3.210 1.930 2.990 59,485 +1.00(+50.25%)
Jan 05, 2009 1.980 1.990 1.980 1.990 900 -0.04(-1.95%)
Jan 02, 2009 2.040 2.050 2.030 2.030 2,000 +0.04(+1.99%)
Dec 31, 2008 1.700 1.990 1.700 1.990 2,975 +0.28(+16.37%)
Dec 30, 2008 1.670 1.720 1.660 1.710 1,600 -0.12(-6.46%)
Dec 29, 2008 1.680 1.828 1.660 1.828 3,347 -0.04(-2.25%)
Dec 26, 2008 1.810 1.880 1.810 1.870 840 +0.02(+0.81%)
Dec 24, 2008 1.800 1.855 1.630 1.855 3,665 +0.23(+13.80%)
Dec 23, 2008 1.580 1.630 1.560 1.630 15,140 +0.03(+1.87%)
Dec 22, 2008 1.688 1.700 1.573 1.600 12,704 -0.16(-9.09%)
Dec 19, 2008 1.710 1.890 1.710 1.760 587 -0.01(-0.56%)
Dec 18, 2008 1.770 1.770 1.630 1.770 9,160 +0.03(+1.72%)
Dec 17, 2008 1.530 1.740 1.410 1.740 9,300 +0.14(+8.75%)
Dec 16, 2008 1.720 2.000 1.600 1.600 8,020 +0.10(+6.67%)
Dec 15, 2008 1.610 1.610 1.500 1.500 3,700 -0.20(-11.76%)
Dec 12, 2008 1.750 1.790 1.700 1.700 17,050 -0.05(-2.86%)
Dec 11, 2008 1.760 1.800 1.600 1.750 13,790 +0.20(+12.90%)
Dec 10, 2008 1.750 1.750 1.300 1.550 81,516 -0.20(-11.43%)
Dec 09, 2008 2.000 2.000 1.520 1.750 18,600 -0.43(-19.72%)
Dec 08, 2008 1.700 2.180 1.700 2.180 4,940 +0.47(+27.49%)
Dec 05, 2008 1.850 1.850 1.710 1.710 3,790 -0.04(-2.29%)
Dec 04, 2008 1.670 1.870 1.660 1.750 7,900 -0.05(-2.78%)
Dec 03, 2008 1.810 2.000 1.650 1.800 6,655 -0.20(-10.00%)
Dec 02, 2008 1.840 2.180 1.620 2.000 6,520 +0.42(+26.58%)
Dec 01, 2008 2.020 2.200 1.580 1.580 8,380 -0.62(-28.18%)
Nov 28, 2008 1.740 2.200 1.740 2.200 7,600 +0.46(+26.44%)
Nov 26, 2008 1.600 1.750 1.600 1.740 16,600 +0.14(+8.75%)
Nov 25, 2008 1.500 1.600 1.500 1.600 4,900 +0.01(+0.63%)
Nov 24, 2008 1.510 1.700 1.500 1.590 4,500 -0.06(-3.64%)
Nov 21, 2008 1.520 1.650 1.510 1.650 1,100 +0.05(+3.12%)
Nov 20, 2008 1.620 1.660 1.510 1.600 8,642 +0.00(+0.00%)
Nov 19, 2008 1.660 1.970 1.600 1.600 7,160 -0.50(-23.81%)
Nov 18, 2008 1.710 2.100 1.610 2.100 11,700 +0.20(+10.53%)
Nov 17, 2008 1.660 1.900 1.660 1.900 2,400 -0.10(-5.00%)
Nov 14, 2008 1.670 2.000 1.660 2.000 600 +0.00(+0.00%)
Nov 13, 2008 1.550 2.000 1.550 2.000 800 +0.38(+23.46%)
Nov 12, 2008 1.650 2.100 1.620 1.620 3,200 -0.13(-7.43%)
Nov 11, 2008 1.750 1.850 1.510 1.750 4,700 -0.35(-16.67%)
Nov 10, 2008 1.600 2.100 1.600 2.100 300 -0.06(-2.78%)
Nov 07, 2008 1.740 2.160 1.710 2.160 7,606 +0.25(+13.09%)
Nov 06, 2008 2.210 2.210 1.850 1.910 2,216 -0.29(-13.18%)
Nov 05, 2008 2.200 2.200 2.200 2.200 100 -0.01(-0.45%)
Nov 04, 2008 2.210 2.210 2.210 2.210 2,100 +0.01(+0.45%)
Nov 03, 2008 2.220 2.250 2.200 2.200 2,050 +0.18(+8.91%)
Oct 30, 2008 2.140 2.020 2.020 2.020 808,500 +0.02(+1.00%)
Oct 29, 2008 1.990 2.000 1.990 2.000 1,300 +0.19(+10.50%)
Oct 24, 2008 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Oct 23, 2008 1.800 1.830 1.790 1.810 1,200 +0.02(+1.12%)
Oct 22, 2008 2.200 2.200 1.790 1.790 5,050 -0.28(-13.53%)
Oct 21, 2008 2.110 2.220 2.060 2.070 1,730 +0.04(+1.97%)
Oct 20, 2008 2.390 2.460 2.030 2.030 12,690 -0.34(-14.35%)
Oct 17, 2008 2.060 2.370 2.060 2.370 600 +0.07(+3.04%)
Oct 16, 2008 2.090 2.300 2.080 2.300 2,300 +0.24(+11.65%)
Oct 15, 2008 2.110 2.110 2.060 2.060 2,700 -0.31(-13.08%)
Oct 14, 2008 2.370 2.370 2.370 2.370 100 +0.07(+3.04%)
Oct 13, 2008 2.250 2.300 2.060 2.300 4,500 +0.28(+13.86%)
Oct 10, 2008 2.450 2.450 2.020 2.020 4,300 -0.43(-17.55%)
Oct 09, 2008 2.510 2.510 2.450 2.450 2,400 +0.10(+4.26%)
Oct 08, 2008 2.177 2.350 2.100 2.350 4,375 +0.18(+8.39%)
Oct 06, 2008 2.168 2.168 2.168 2.168 0 -0.19(-8.14%)
Oct 03, 2008 2.360 2.370 2.360 2.360 700 -0.13(-5.22%)
Oct 02, 2008 2.530 2.540 2.310 2.490 6,555 -0.12(-4.60%)
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.