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 (%)
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%)
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.