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, 2013 2.900 2.960 2.820 2.960 7,573 +0.00(+0.00%)
May 30, 2013 2.922 2.960 2.922 2.960 0 +0.01(+0.48%)
May 29, 2013 2.800 2.946 2.800 2.946 4,200 +0.15(+5.21%)
May 28, 2013 2.800 2.830 2.800 2.800 4,400 +0.13(+4.87%)
May 24, 2013 2.690 2.800 2.620 2.670 0 -0.01(-0.37%)
May 23, 2013 2.680 2.680 2.680 2.680 0 +0.08(+3.08%)
May 22, 2013 2.550 2.600 2.550 2.600 0 +0.05(+1.96%)
May 21, 2013 2.550 2.550 2.550 2.550 0 +0.01(+0.39%)
May 20, 2013 2.540 2.550 2.501 2.540 0 +0.03(+1.20%)
May 17, 2013 2.520 2.550 2.398 2.510 0 -0.04(-1.57%)
May 16, 2013 2.350 2.550 2.350 2.550 500 +0.24(+10.39%)
May 15, 2013 2.540 2.550 2.260 2.310 0 -0.13(-5.33%)
May 13, 2013 2.290 2.440 2.290 2.440 0 -0.04(-1.61%)
May 10, 2013 2.410 2.480 2.370 2.480 0 +0.22(+9.73%)
May 09, 2013 2.400 2.479 2.260 2.260 0 +0.00(+0.00%)
May 08, 2013 2.440 2.440 2.260 2.260 0 -0.11(-4.64%)
May 07, 2013 2.360 2.380 2.351 2.370 0 +0.06(+2.60%)
May 06, 2013 2.310 2.310 2.310 2.310 0 +0.06(+2.67%)
May 01, 2013 2.250 2.250 2.250 2.250 2,300 +0.00(+0.00%)
Apr 26, 2013 2.220 2.250 2.250 2.250 1,300 +0.00(+0.00%)
Apr 23, 2013 2.250 2.250 2.250 2.250 0 +0.05(+2.27%)
Apr 22, 2013 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 19, 2013 2.200 2.200 2.200 2.200 1,000 -0.03(-1.35%)
Apr 18, 2013 2.260 2.260 2.220 2.230 3,886 -0.12(-5.11%)
Apr 15, 2013 2.350 2.350 2.350 2.350 100 -0.00(-0.17%)
Apr 12, 2013 2.440 2.440 2.354 2.354 1,055 -0.14(-5.46%)
Apr 11, 2013 2.360 2.490 2.350 2.490 21,800 +0.13(+5.51%)
Apr 10, 2013 2.300 2.360 2.300 2.360 7,720 +0.06(+2.61%)
Apr 09, 2013 2.300 2.300 2.300 2.300 10,168 -0.00(-0.00%)
Apr 08, 2013 2.290 2.300 2.290 2.300 907 +0.06(+2.68%)
Apr 04, 2013 2.260 2.240 2.240 2.240 2,100 +0.02(+0.90%)
Apr 03, 2013 2.190 2.220 2.190 2.220 1,950 +0.00(+0.00%)
Apr 02, 2013 2.180 2.220 2.180 2.220 4,102 +0.04(+1.83%)
Apr 01, 2013 2.300 2.300 2.180 2.180 3,100 -0.03(-1.35%)
Mar 28, 2013 2.300 2.300 2.120 2.210 8,975 -0.01(-0.45%)
Mar 21, 2013 2.230 2.220 2.220 2.220 2,000 +0.07(+3.40%)
Mar 20, 2013 2.120 2.164 2.120 2.147 2,900 +0.03(+1.27%)
Mar 19, 2013 2.160 2.160 2.120 2.120 600 +0.00(+0.00%)
Mar 18, 2013 2.140 2.140 2.120 2.120 2,100 -0.13(-5.78%)
Mar 15, 2013 2.290 2.290 2.120 2.250 3,420 +0.05(+2.27%)
Mar 14, 2013 2.140 2.200 2.140 2.200 2,181 -0.01(-0.45%)
Mar 13, 2013 2.210 2.210 2.210 2.210 1,200 +0.00(+0.00%)
Mar 12, 2013 2.190 2.210 2.120 2.210 300 +0.05(+2.31%)
Mar 11, 2013 2.160 2.210 2.160 2.160 520 -0.14(-6.09%)
Mar 08, 2013 2.300 2.300 2.300 2.300 100 +0.08(+3.60%)
Mar 07, 2013 2.300 2.300 2.220 2.220 325 -0.08(-3.48%)
Mar 06, 2013 2.300 2.300 2.300 2.300 1,650 +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.