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

Willdan Group Inc (NQ: WLDN )

32.60 -1.80 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Apr 02, 2012 3.685 3.685 3.685 3.685 500 +0.04(+0.96%)
Mar 30, 2012 3.650 3.650 3.650 3.650 107 +0.14(+3.99%)
Mar 29, 2012 3.690 3.740 3.510 3.510 6,672 -0.18(-4.88%)
Mar 28, 2012 3.590 3.760 3.550 3.690 10,400 -0.16(-4.16%)
Mar 27, 2012 3.850 3.880 3.830 3.850 15,900 +0.02(+0.39%)
Mar 26, 2012 3.890 3.890 3.790 3.835 1,500 +0.04(+0.92%)
Mar 23, 2012 3.770 3.840 3.770 3.800 7,000 +0.15(+4.11%)
Mar 22, 2012 3.730 3.840 3.650 3.650 11,500 -0.06(-1.62%)
Mar 21, 2012 3.710 3.710 3.710 3.710 200 -0.08(-2.11%)
Mar 20, 2012 3.830 3.840 3.790 3.790 1,612 +0.08(+2.16%)
Mar 19, 2012 3.630 3.800 3.630 3.710 9,250 -0.08(-2.11%)
Mar 16, 2012 3.690 3.890 3.690 3.790 3,000 +0.17(+4.69%)
Mar 15, 2012 3.810 3.830 3.620 3.620 4,000 -0.28(-7.18%)
Mar 14, 2012 3.770 3.900 3.770 3.900 4,800 +0.24(+6.44%)
Mar 12, 2012 3.700 3.664 3.664 3.664 5,800 -0.01(-0.16%)
Mar 09, 2012 3.800 3.900 3.660 3.670 7,397 -0.13(-3.42%)
Mar 08, 2012 3.725 3.800 3.725 3.800 9,670 +0.10(+2.70%)
Mar 07, 2012 3.700 3.700 3.700 3.700 200 +0.05(+1.37%)
Mar 06, 2012 3.720 3.800 3.600 3.650 14,200 +0.12(+3.40%)
Mar 05, 2012 3.540 3.570 3.520 3.530 6,000 -0.02(-0.56%)
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.