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

Willdan Group Inc (NQ: WLDN )

34.40 +1.30 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 29, 2010 3.360 3.380 3.360 3.380 700 +0.08(+2.42%)
Oct 28, 2010 3.300 3.310 3.300 3.300 2,750 +0.00(+0.00%)
Oct 27, 2010 3.300 3.300 3.280 3.300 13,710 -0.05(-1.49%)
Oct 25, 2010 3.350 3.450 3.350 3.350 1,771 +0.04(+1.21%)
Oct 22, 2010 3.310 3.310 3.310 3.310 1,000 +0.01(+0.30%)
Oct 19, 2010 3.350 3.300 3.300 3.300 2,200 -0.05(-1.49%)
Oct 18, 2010 3.350 3.350 3.350 3.350 21,283 +0.06(+1.82%)
Oct 14, 2010 3.310 3.290 3.290 3.290 2,800 -0.11(-3.24%)
Oct 12, 2010 3.330 3.400 3.400 3.400 8,800 +0.09(+2.72%)
Oct 11, 2010 3.310 3.310 3.310 3.310 518 +0.02(+0.61%)
Oct 08, 2010 3.310 3.310 3.260 3.290 9,103 -0.07(-2.08%)
Oct 07, 2010 3.360 3.370 3.360 3.360 2,400 +0.01(+0.30%)
Oct 06, 2010 3.490 3.490 3.350 3.350 2,321 -0.05(-1.47%)
Oct 05, 2010 3.400 3.400 3.400 3.400 3,947 +0.00(+0.00%)
Oct 04, 2010 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Oct 01, 2010 3.280 3.400 3.270 3.400 13,953 +0.00(+0.00%)
Sep 30, 2010 3.255 3.440 3.255 3.400 14,772 +0.08(+2.41%)
Sep 29, 2010 3.290 3.330 3.290 3.320 7,344 +0.03(+0.91%)
Sep 28, 2010 3.180 3.290 3.180 3.290 6,800 +0.02(+0.61%)
Sep 24, 2010 3.170 3.270 3.270 3.270 3,600 +0.00(+0.00%)
Sep 21, 2010 3.280 3.270 3.270 3.270 500 +0.06(+1.87%)
Sep 20, 2010 3.150 3.210 3.100 3.210 6,227 -0.08(-2.43%)
Sep 17, 2010 3.210 3.300 3.210 3.290 6,073 +0.13(+4.11%)
Sep 15, 2010 3.250 3.280 3.160 3.160 36,141 -0.09(-2.77%)
Sep 14, 2010 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Sep 10, 2010 3.220 3.250 3.250 3.250 9,100 +0.03(+0.93%)
Sep 09, 2010 3.220 3.220 3.220 3.220 146 +0.01(+0.31%)
Sep 08, 2010 3.220 3.220 3.210 3.210 1,200 -0.01(-0.31%)
Sep 07, 2010 3.260 3.330 3.220 3.220 7,450 +0.01(+0.31%)
Sep 03, 2010 3.230 3.310 3.210 3.210 1,494 +0.01(+0.31%)
Sep 02, 2010 3.200 3.201 3.200 3.200 2,750 -0.01(-0.31%)
Sep 01, 2010 3.210 3.210 3.210 3.210 1,000 -0.02(-0.62%)
Aug 31, 2010 3.230 3.250 3.200 3.230 1,160 +0.00(+0.00%)
Aug 30, 2010 3.250 3.390 3.200 3.230 9,607 -0.01(-0.31%)
Aug 27, 2010 3.240 3.240 3.240 3.240 2,154 +0.03(+0.93%)
Aug 26, 2010 3.240 3.290 3.120 3.210 7,602 -0.04(-1.23%)
Aug 25, 2010 3.280 3.280 3.250 3.250 6,050 -0.06(-1.82%)
Aug 24, 2010 3.330 3.350 3.120 3.310 13,975 -0.01(-0.30%)
Aug 23, 2010 3.420 3.420 3.200 3.320 16,500 +0.12(+3.75%)
Aug 20, 2010 3.290 3.300 3.200 3.200 18,256 +0.05(+1.59%)
Aug 19, 2010 3.250 3.440 3.120 3.150 25,705 +0.00(+0.00%)
Aug 18, 2010 3.070 3.220 3.070 3.150 15,265 +0.10(+3.28%)
Aug 17, 2010 3.090 3.100 3.020 3.050 14,798 -0.03(-0.97%)
Aug 16, 2010 3.410 3.410 3.080 3.080 32,480 -0.32(-9.41%)
Aug 13, 2010 2.990 3.480 2.950 3.400 72,350 +0.69(+25.46%)
Aug 12, 2010 2.750 2.750 2.710 2.710 1,800 -0.03(-1.09%)
Aug 11, 2010 2.630 2.740 2.630 2.740 288 +0.00(+0.00%)
Aug 10, 2010 2.750 2.750 2.630 2.740 2,573 -0.01(-0.36%)
Aug 09, 2010 2.750 2.750 2.750 2.750 300 +0.00(+0.00%)
Aug 06, 2010 2.660 2.750 2.660 2.750 1,134 +0.13(+5.16%)
Aug 03, 2010 2.560 2.615 2.615 2.615 1,000 -0.06(-2.43%)
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.