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 (%)
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%)
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.