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

Willdan Group Inc (NQ: WLDN )

32.16 -0.44 (-1.33%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 13, 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 (%)
Mar 28, 2013 2.300 2.300 2.120 2.210 8,975 -0.01(-0.45%)
Mar 21, 2013 2.230 2.220 2.220 2.220 2,000 +0.07(+3.40%)
Mar 20, 2013 2.120 2.164 2.120 2.147 2,900 +0.03(+1.27%)
Mar 19, 2013 2.160 2.160 2.120 2.120 600 +0.00(+0.00%)
Mar 18, 2013 2.140 2.140 2.120 2.120 2,100 -0.13(-5.78%)
Mar 15, 2013 2.290 2.290 2.120 2.250 3,420 +0.05(+2.27%)
Mar 14, 2013 2.140 2.200 2.140 2.200 2,181 -0.01(-0.45%)
Mar 13, 2013 2.210 2.210 2.210 2.210 1,200 +0.00(+0.00%)
Mar 12, 2013 2.190 2.210 2.120 2.210 300 +0.05(+2.31%)
Mar 11, 2013 2.160 2.210 2.160 2.160 520 -0.14(-6.09%)
Mar 08, 2013 2.300 2.300 2.300 2.300 100 +0.08(+3.60%)
Mar 07, 2013 2.300 2.300 2.220 2.220 325 -0.08(-3.48%)
Mar 06, 2013 2.300 2.300 2.300 2.300 1,650 +0.00(+0.00%)
Mar 01, 2013 2.300 2.300 2.300 2.300 0 +0.11(+5.02%)
Feb 28, 2013 2.010 2.190 2.010 2.190 588 -0.04(-1.79%)
Feb 26, 2013 2.230 2.230 2.230 2.230 0 +0.18(+8.78%)
Feb 22, 2013 2.050 2.050 2.050 2.050 400 +0.00(+0.00%)
Feb 21, 2013 2.060 2.077 2.050 2.050 800 -0.04(-1.91%)
Feb 20, 2013 2.090 2.090 2.090 2.090 100 +0.02(+0.97%)
Feb 19, 2013 2.070 2.100 2.070 2.070 1,832 +0.00(+0.00%)
Feb 15, 2013 2.070 2.080 2.070 2.070 700 +0.00(+0.00%)
Feb 14, 2013 2.060 2.240 2.060 2.070 1,900 -0.04(-1.90%)
Feb 12, 2013 2.050 2.110 2.110 2.110 1,100 +0.05(+2.43%)
Feb 11, 2013 2.110 2.130 2.060 2.060 5,400 -0.07(-3.29%)
Feb 06, 2013 2.170 2.130 2.130 2.130 4,300 -0.03(-1.39%)
Feb 01, 2013 2.160 2.160 2.160 2.160 700 +0.00(+0.00%)
Jan 31, 2013 2.100 2.162 2.100 2.160 2,342 +0.00(+0.00%)
Jan 30, 2013 2.160 2.160 2.160 2.160 200 +0.05(+2.37%)
Jan 29, 2013 2.120 2.120 2.110 2.110 1,490 -0.03(-1.22%)
Jan 28, 2013 2.170 2.190 2.120 2.136 4,225 -0.04(-2.02%)
Jan 25, 2013 2.150 2.220 2.150 2.180 9,267 +0.07(+3.31%)
Jan 24, 2013 2.120 2.150 2.100 2.110 8,758 -0.03(-1.40%)
Jan 23, 2013 2.140 2.140 2.140 2.140 500 +0.00(+0.00%)
Jan 22, 2013 2.170 2.180 2.100 2.140 3,870 -0.01(-0.47%)
Jan 18, 2013 2.280 2.280 2.140 2.150 1,900 -0.11(-4.87%)
Jan 17, 2013 2.110 2.340 2.110 2.260 4,703 +0.01(+0.44%)
Jan 16, 2013 2.250 2.250 2.250 2.250 1,500 +0.10(+4.65%)
Jan 15, 2013 2.160 2.160 2.140 2.150 1,269 +0.00(+0.00%)
Jan 14, 2013 2.180 2.180 2.100 2.150 7,107 -0.15(-6.52%)
Jan 11, 2013 2.230 2.390 2.111 2.300 1,410 +0.03(+1.32%)
Jan 10, 2013 2.190 2.270 2.180 2.270 752 +0.01(+0.44%)
Jan 09, 2013 2.160 2.260 2.100 2.260 4,700 +0.01(+0.44%)
Jan 07, 2013 2.170 2.250 2.250 2.250 900 +0.00(+0.00%)
Jan 04, 2013 2.313 2.380 2.250 2.250 2,700 -0.04(-1.75%)
Jan 02, 2013 2.290 2.290 2.290 2.290 0 +0.09(+4.09%)
Dec 31, 2012 2.215 2.215 2.165 2.200 1,660 -0.03(-1.35%)
Dec 28, 2012 2.199 2.230 2.170 2.230 2,100 +0.03(+1.36%)
Dec 27, 2012 2.200 2.200 2.180 2.200 3,576 +0.02(+0.92%)
Dec 21, 2012 2.180 2.180 2.180 2.180 3,000 +0.00(+0.00%)
Dec 20, 2012 2.220 2.220 2.180 2.180 4,817 -0.04(-1.80%)
Dec 19, 2012 2.110 2.220 2.110 2.220 7,439 +0.02(+0.91%)
Dec 18, 2012 2.150 2.210 2.150 2.200 1,965 -0.05(-2.22%)
Dec 17, 2012 2.200 2.250 2.200 2.250 3,230 +0.09(+4.17%)
Dec 14, 2012 2.110 2.160 2.110 2.160 700 +0.00(+0.00%)
Dec 13, 2012 2.100 2.160 2.100 2.160 1,055 +0.00(+0.00%)
Dec 12, 2012 2.200 2.200 2.105 2.160 7,600 -0.03(-1.37%)
Dec 11, 2012 2.170 2.190 2.170 2.190 1,600 +0.03(+1.39%)
Dec 10, 2012 2.160 2.160 2.160 2.160 250 +0.01(+0.46%)
Dec 07, 2012 2.150 2.200 2.140 2.150 21,174 +0.00(+0.00%)
Dec 06, 2012 2.100 2.150 2.100 2.150 1,450 +0.03(+1.42%)
Dec 04, 2012 2.120 2.120 2.120 2.120 300 -0.03(-1.40%)
Nov 30, 2012 2.150 2.150 2.100 2.150 2,700 +0.09(+4.29%)
Nov 29, 2012 2.100 2.100 2.062 2.062 500 -0.04(-1.83%)
Nov 28, 2012 2.100 2.100 2.100 2.100 1,000 +0.02(+0.96%)
Nov 27, 2012 2.100 2.100 2.080 2.080 500 +0.02(+0.97%)
Nov 26, 2012 2.150 2.150 2.050 2.060 9,438 -0.06(-2.83%)
Nov 23, 2012 2.120 2.120 2.120 2.120 332 +0.07(+3.41%)
Nov 21, 2012 2.050 2.050 2.050 2.050 270 +0.00(+0.00%)
Nov 20, 2012 2.140 2.140 2.040 2.050 5,940 -0.07(-3.30%)
Nov 19, 2012 2.030 2.140 2.030 2.120 7,130 +0.09(+4.64%)
Nov 16, 2012 1.980 2.090 1.980 2.026 1,100 +0.05(+2.32%)
Nov 15, 2012 1.870 1.980 1.870 1.980 3,305 +0.13(+7.16%)
Nov 14, 2012 1.720 1.848 1.700 1.848 5,150 +0.16(+9.33%)
Nov 13, 2012 1.680 1.690 1.632 1.690 7,914 +0.01(+0.60%)
Nov 12, 2012 1.660 1.680 1.660 1.680 400 +0.15(+9.80%)
Nov 09, 2012 1.502 1.530 1.500 1.530 2,700 +0.04(+2.68%)
Nov 08, 2012 1.550 1.550 1.490 1.490 16,639 -0.12(-7.45%)
Nov 07, 2012 1.610 1.610 1.610 1.610 180 +0.04(+2.55%)
Nov 04, 2012 1.570 1.570 1.570 0 +0.00(+0.00%)
Nov 02, 2012 1.530 1.570 1.530 1.570 400 +0.04(+2.61%)
Nov 01, 2012 1.530 1.530 1.530 1.530 163 -0.01(-0.65%)
Oct 31, 2012 1.530 1.610 1.530 1.540 6,900 -0.02(-1.28%)
Oct 26, 2012 1.530 1.560 1.560 1.560 1,100 -0.05(-3.11%)
Oct 25, 2012 1.610 1.610 1.610 1.610 363 +0.01(+0.63%)
Oct 24, 2012 1.600 1.600 1.600 1.600 200 +0.06(+3.90%)
Oct 23, 2012 1.530 1.540 1.530 1.540 10,324 -0.00(-0.01%)
Oct 19, 2012 1.540 1.540 1.540 1.540 250 -0.05(-3.14%)
Oct 18, 2012 1.620 1.620 1.530 1.590 10,142 -0.09(-5.36%)
Oct 17, 2012 1.680 1.680 1.680 1.680 313 +0.00(+0.00%)
Oct 16, 2012 1.680 1.680 1.680 1.680 134 +0.00(+0.00%)
Oct 15, 2012 1.530 1.680 1.530 1.680 4,600 +0.13(+8.39%)
Oct 09, 2012 1.550 1.550 1.550 1.550 500 -0.04(-2.52%)
Oct 08, 2012 1.590 1.590 1.590 1.590 900 +0.06(+3.92%)
Oct 05, 2012 1.570 1.570 1.530 1.530 1,692 -0.05(-3.16%)
Oct 04, 2012 1.530 1.580 1.530 1.580 700 +0.09(+6.04%)
Oct 03, 2012 1.570 1.570 1.490 1.490 34,000 -0.12(-7.45%)
Oct 02, 2012 1.524 1.610 1.520 1.610 5,900 -0.07(-4.17%)
Oct 01, 2012 1.680 1.680 1.490 1.680 412 -0.02(-1.18%)
Sep 28, 2012 1.690 1.700 1.490 1.700 740 +0.05(+3.03%)
Sep 27, 2012 1.640 1.650 1.640 1.650 760 +0.11(+7.14%)
Sep 26, 2012 1.450 1.620 1.450 1.540 10,788 +0.16(+11.59%)
Sep 25, 2012 1.380 1.380 1.380 1.380 100 +0.01(+0.73%)
Sep 24, 2012 1.410 1.410 1.370 1.370 11,250 -0.03(-2.14%)
Sep 21, 2012 1.376 1.400 1.360 1.400 3,833 +0.12(+9.37%)
Sep 20, 2012 1.210 1.280 1.210 1.280 1,200 +0.08(+6.67%)
Sep 19, 2012 1.210 1.212 1.200 1.200 1,525 -0.01(-0.83%)
Sep 17, 2012 1.200 1.210 1.210 1.210 300 +0.01(+0.83%)
Sep 14, 2012 1.220 1.270 1.200 1.200 11,358 -0.03(-2.44%)
Sep 13, 2012 1.250 1.300 1.230 1.230 11,640 -0.01(-0.81%)
Sep 12, 2012 1.250 1.250 1.230 1.240 6,014 -0.11(-8.15%)
Sep 11, 2012 1.180 1.400 1.180 1.350 600 +0.17(+14.41%)
Sep 10, 2012 1.180 1.180 1.140 1.180 81,226 -0.02(-1.67%)
Sep 07, 2012 1.260 1.260 1.200 1.200 15,088 -0.06(-4.76%)
Sep 06, 2012 1.250 1.270 1.250 1.260 7,293 +0.00(+0.00%)
Sep 04, 2012 1.250 1.260 1.260 1.260 5,700 +0.04(+3.28%)
Aug 31, 2012 1.220 1.300 1.210 1.220 2,746 +0.01(+0.83%)
Aug 30, 2012 1.290 1.300 1.200 1.210 62,700 +0.01(+0.83%)
Aug 29, 2012 1.200 1.290 1.200 1.200 4,222 -0.01(-0.83%)
Aug 27, 2012 1.290 1.290 1.200 1.210 6,359 -0.05(-3.97%)
Aug 24, 2012 1.310 1.370 1.250 1.260 6,682 -0.10(-7.35%)
Aug 23, 2012 1.380 1.400 1.320 1.360 2,371 +0.15(+12.40%)
Aug 22, 2012 1.380 1.500 1.150 1.210 10,450 -0.17(-12.32%)
Aug 21, 2012 1.360 1.380 1.360 1.380 200 +0.05(+3.76%)
Aug 20, 2012 1.390 1.425 1.330 1.330 4,400 +0.00(+0.00%)
Aug 17, 2012 1.375 1.380 1.260 1.330 18,521 -0.03(-2.21%)
Aug 16, 2012 1.360 1.490 1.360 1.360 11,160 +0.00(+0.00%)
Aug 15, 2012 1.360 1.450 1.350 1.360 12,300 +0.01(+0.74%)
Aug 14, 2012 1.270 1.400 1.270 1.350 20,306 +0.19(+16.38%)
Aug 13, 2012 1.200 1.320 1.160 1.160 4,380 -0.04(-3.33%)
Aug 10, 2012 1.210 1.230 1.170 1.200 8,956 -0.09(-6.98%)
Aug 09, 2012 1.290 1.300 1.250 1.290 8,650 +0.04(+3.20%)
Aug 08, 2012 1.250 1.250 1.250 1.250 2,000 -0.01(-0.79%)
Aug 07, 2012 1.260 1.260 1.230 1.260 5,750 -0.05(-3.82%)
Aug 06, 2012 1.360 1.360 1.310 1.310 1,052 -0.05(-3.68%)
Aug 02, 2012 1.360 1.360 1.360 1.360 500 +0.00(+0.00%)
Aug 01, 2012 1.260 1.360 1.260 1.360 4,450 -0.05(-3.55%)
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%)
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.