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 (%)
Jan 31, 2012 3.800 3.820 3.770 3.770 8,900 -0.01(-0.26%)
Jan 30, 2012 3.770 3.800 3.770 3.780 16,037 -0.02(-0.53%)
Jan 27, 2012 3.850 3.850 3.800 3.800 7,100 -0.10(-2.56%)
Jan 25, 2012 3.900 3.900 3.900 3.900 6,000 +0.09(+2.36%)
Jan 24, 2012 3.810 3.810 3.810 3.810 1,000 -0.06(-1.55%)
Jan 23, 2012 4.000 4.000 3.870 3.870 21,635 -0.12(-3.01%)
Jan 20, 2012 3.860 4.000 3.860 3.990 1,846 +0.08(+2.05%)
Jan 19, 2012 3.950 4.045 3.910 3.910 10,200 +0.00(+0.00%)
Jan 17, 2012 3.950 3.910 3.910 3.910 9,600 -0.09(-2.25%)
Jan 13, 2012 3.810 4.000 3.810 4.000 5,571 +0.10(+2.56%)
Jan 11, 2012 4.000 3.900 3.900 3.900 400 -0.09(-2.26%)
Jan 10, 2012 4.030 4.030 3.960 3.990 5,200 -0.06(-1.48%)
Jan 09, 2012 4.000 4.050 4.000 4.050 3,084 +0.04(+1.00%)
Jan 06, 2012 4.040 4.100 4.010 4.010 5,379 -0.06(-1.47%)
Jan 05, 2012 4.010 4.070 4.010 4.070 200 -0.03(-0.73%)
Jan 04, 2012 4.120 4.120 4.080 4.100 2,105 +0.14(+3.54%)
Dec 30, 2011 3.960 3.960 3.880 3.960 13,423 -0.06(-1.49%)
Dec 29, 2011 4.062 4.100 4.000 4.020 3,200 +0.04(+1.01%)
Dec 28, 2011 3.980 3.990 3.980 3.980 1,500 -0.06(-1.49%)
Dec 27, 2011 3.900 4.040 3.900 4.040 20,200 +0.23(+5.98%)
Dec 23, 2011 3.900 4.030 3.800 3.812 28,361 -0.09(-2.26%)
Dec 21, 2011 3.911 3.911 3.900 3.900 3,109 -0.01(-0.26%)
Dec 20, 2011 4.110 4.110 3.910 3.910 400 -0.00(-0.04%)
Dec 16, 2011 3.912 3.912 3.912 3.912 0 -0.07(-1.72%)
Dec 13, 2011 3.980 3.980 3.980 3.980 0 -0.03(-0.75%)
Dec 12, 2011 4.010 4.010 4.010 4.010 100 +0.00(+0.00%)
Dec 09, 2011 4.170 4.180 4.010 4.010 7,600 -0.09(-2.20%)
Dec 08, 2011 4.050 4.160 4.050 4.100 9,900 +0.08(+1.99%)
Dec 06, 2011 4.020 4.020 4.020 4.020 400 -0.02(-0.50%)
Dec 05, 2011 4.010 4.100 4.010 4.040 1,556 +0.03(+0.75%)
Dec 02, 2011 4.010 4.010 4.010 4.010 271 +0.00(+0.00%)
Dec 01, 2011 4.000 4.010 4.000 4.010 515 +0.00(+0.00%)
Nov 30, 2011 4.000 4.010 3.930 4.010 19,500 +0.00(+0.00%)
Nov 28, 2011 4.030 4.010 4.010 4.010 4,900 -0.06(-1.47%)
Nov 25, 2011 4.150 4.150 4.000 4.070 1,522 +0.06(+1.50%)
Nov 23, 2011 4.000 4.040 4.000 4.010 7,785 -0.01(-0.25%)
Nov 22, 2011 4.080 4.090 4.010 4.020 2,735 -0.05(-1.23%)
Nov 18, 2011 4.000 4.070 4.070 4.070 1,100 +0.12(+3.04%)
Nov 17, 2011 4.000 4.000 3.950 3.950 10,100 -0.18(-4.36%)
Nov 16, 2011 4.040 4.130 4.040 4.130 22,087 +0.09(+2.23%)
Nov 15, 2011 4.000 4.040 4.000 4.040 11,200 -0.05(-1.22%)
Nov 14, 2011 4.020 4.090 4.000 4.090 7,200 +0.07(+1.74%)
Nov 11, 2011 3.910 4.070 3.910 4.020 25,918 +0.17(+4.42%)
Nov 04, 2011 3.780 3.850 3.850 3.850 500 +0.00(+0.00%)
Nov 03, 2011 3.850 3.860 3.810 3.850 3,200 +0.00(+0.00%)
Nov 02, 2011 3.730 3.850 3.690 3.850 3,700 +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.