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, 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%)
Aug 02, 2010 2.570 2.680 2.560 2.680 1,100 +0.01(+0.37%)
Jul 30, 2010 2.500 2.670 2.500 2.670 404 +0.08(+3.09%)
Jul 29, 2010 2.590 2.590 2.550 2.590 3,500 +0.00(+0.00%)
Jul 27, 2010 2.570 2.590 2.590 2.590 5,500 -0.01(-0.39%)
Jul 26, 2010 2.600 2.601 2.560 2.600 6,300 +0.03(+1.17%)
Jul 23, 2010 2.550 2.570 2.550 2.570 2,500 +0.01(+0.39%)
Jul 20, 2010 2.560 2.560 2.560 2.560 2,100 +0.02(+0.79%)
Jul 19, 2010 2.550 2.550 2.468 2.540 10,314 -0.07(-2.68%)
Jul 16, 2010 2.620 2.620 2.540 2.610 3,000 -0.01(-0.38%)
Jul 15, 2010 2.580 2.620 2.580 2.620 1,800 -0.04(-1.50%)
Jul 13, 2010 2.660 2.660 2.660 2.660 0 +0.01(+0.38%)
Jul 12, 2010 2.550 2.650 2.550 2.650 1,500 -0.01(-0.38%)
Jul 09, 2010 2.560 2.660 2.510 2.660 20,791 +0.06(+2.31%)
Jul 08, 2010 2.720 2.720 2.530 2.600 45,650 -0.13(-4.76%)
Jul 07, 2010 2.730 2.730 2.730 2.730 300 +0.08(+3.02%)
Jul 06, 2010 2.740 2.740 2.590 2.650 4,100 -0.06(-2.21%)
Jul 02, 2010 2.700 2.740 2.600 2.710 7,297 +0.11(+4.23%)
Jul 01, 2010 2.660 2.700 2.570 2.600 9,098 -0.16(-5.80%)
Jun 30, 2010 2.670 2.860 2.660 2.760 6,400 +0.02(+0.73%)
Jun 29, 2010 2.870 2.870 2.680 2.740 900 -0.01(-0.36%)
Jun 25, 2010 2.450 2.860 2.450 2.750 4,567 +0.18(+7.00%)
Jun 24, 2010 2.700 2.700 2.530 2.570 19,077 -0.26(-9.19%)
Jun 23, 2010 2.860 2.860 2.700 2.830 1,399 +0.10(+3.66%)
Jun 22, 2010 2.870 2.870 2.720 2.730 9,658 -0.15(-5.21%)
Jun 21, 2010 2.830 2.950 2.752 2.880 13,853 -0.10(-3.36%)
Jun 18, 2010 2.690 2.980 2.690 2.980 17,923 +0.30(+11.19%)
Jun 17, 2010 2.680 2.690 2.670 2.680 2,087 -0.01(-0.37%)
Jun 16, 2010 2.640 2.690 2.620 2.690 4,436 -0.01(-0.37%)
Jun 15, 2010 2.680 2.700 2.670 2.700 4,153 +0.03(+1.12%)
Jun 14, 2010 2.580 2.670 2.580 2.670 8,088 +0.09(+3.49%)
Jun 11, 2010 2.540 2.630 2.540 2.580 6,225 +0.04(+1.57%)
Jun 10, 2010 2.540 2.540 2.500 2.540 8,101 +0.00(+0.00%)
Jun 09, 2010 2.540 2.540 2.530 2.540 1,400 +0.04(+1.60%)
Jun 08, 2010 2.460 2.500 2.450 2.500 7,300 +0.02(+0.81%)
Jun 07, 2010 2.560 2.560 2.450 2.480 6,700 -0.13(-4.98%)
Jun 04, 2010 2.460 2.630 2.450 2.610 4,200 +0.01(+0.38%)
Jun 03, 2010 2.470 2.600 2.470 2.600 1,500 +0.14(+5.69%)
Jun 02, 2010 2.460 2.560 2.460 2.460 686 +0.00(+0.00%)
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.