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 30, 2014 6.160 6.250 6.050 6.250 39,421 +0.17(+2.80%)
May 29, 2014 5.900 6.170 5.880 6.080 26,931 +0.24(+4.11%)
May 28, 2014 5.862 5.890 5.760 5.840 26,458 +0.00(+0.00%)
May 27, 2014 5.750 5.880 5.740 5.840 31,222 +0.10(+1.74%)
May 23, 2014 5.490 5.740 5.740 5.740 23,100 +0.38(+7.09%)
May 22, 2014 5.300 5.360 5.300 5.360 3,782 +0.10(+1.90%)
May 21, 2014 5.330 5.380 5.130 5.260 49,831 -0.01(-0.19%)
May 20, 2014 5.400 5.400 5.230 5.270 14,107 -0.06(-1.13%)
May 19, 2014 5.310 5.550 5.280 5.330 38,817 +0.11(+2.11%)
May 16, 2014 5.300 5.300 5.050 5.220 3,247 -0.04(-0.76%)
May 15, 2014 5.200 5.370 5.010 5.260 46,039 +0.01(+0.19%)
May 14, 2014 5.150 5.250 5.144 5.250 36,410 +0.14(+2.74%)
May 13, 2014 5.120 5.120 4.900 5.110 36,255 -0.00(-0.00%)
May 12, 2014 5.170 5.220 5.030 5.110 20,879 +0.09(+1.79%)
May 09, 2014 5.010 5.250 4.905 5.020 76,059 +0.36(+7.73%)
May 08, 2014 4.660 4.660 4.650 4.660 6,200 -0.07(-1.48%)
May 07, 2014 4.700 4.730 4.660 4.730 11,628 +0.07(+1.50%)
May 06, 2014 4.600 4.660 4.520 4.660 3,981 -0.01(-0.21%)
May 05, 2014 4.590 4.670 4.590 4.670 1,670 -0.01(-0.21%)
May 02, 2014 4.670 4.690 4.650 4.680 2,502 +0.03(+0.65%)
May 01, 2014 4.620 4.650 4.600 4.650 1,071 -0.02(-0.43%)
Apr 30, 2014 4.660 4.700 4.420 4.670 13,236 +0.00(+0.00%)
Apr 29, 2014 4.660 4.670 4.660 4.670 341 +0.00(+0.00%)
Apr 28, 2014 4.650 4.670 4.610 4.670 2,863 +0.04(+0.86%)
Apr 25, 2014 4.640 4.640 4.630 4.630 275 +0.03(+0.65%)
Apr 23, 2014 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 22, 2014 4.470 4.650 4.470 4.600 15,554 +0.14(+3.14%)
Apr 17, 2014 4.460 4.460 4.460 4.460 0 +0.01(+0.34%)
Apr 16, 2014 4.490 4.490 4.410 4.445 7,089 -0.01(-0.34%)
Apr 15, 2014 4.510 4.510 4.450 4.460 20,950 +0.00(+0.00%)
Apr 14, 2014 4.461 4.528 4.460 4.460 4,242 -0.09(-1.98%)
Apr 11, 2014 4.510 4.550 4.450 4.550 650 +0.03(+0.66%)
Apr 10, 2014 4.610 4.610 4.500 4.520 7,509 -0.02(-0.44%)
Apr 09, 2014 4.659 4.740 4.530 4.540 10,470 -0.01(-0.22%)
Apr 08, 2014 4.630 4.630 4.550 4.550 335 -0.03(-0.55%)
Apr 07, 2014 4.730 4.730 4.490 4.575 6,288 -0.09(-2.03%)
Apr 04, 2014 4.730 4.730 4.660 4.670 8,046 +0.01(+0.21%)
Apr 03, 2014 4.690 4.890 4.530 4.660 8,806 +0.11(+2.42%)
Apr 02, 2014 4.540 4.680 4.510 4.550 13,298 -0.02(-0.44%)
Apr 01, 2014 4.600 4.650 4.570 4.570 6,714 +0.04(+0.88%)
Mar 31, 2014 4.530 4.618 4.530 4.530 22,286 -0.03(-0.66%)
Mar 28, 2014 4.540 4.680 4.540 4.560 6,839 +0.01(+0.22%)
Mar 27, 2014 4.551 4.560 4.550 4.550 1,364 -0.06(-1.30%)
Mar 26, 2014 4.650 4.700 4.470 4.610 36,015 -0.06(-1.28%)
Mar 25, 2014 4.660 4.870 4.660 4.670 22,125 -0.15(-3.11%)
Mar 24, 2014 4.740 4.820 4.570 4.820 5,259 -0.03(-0.62%)
Mar 21, 2014 4.597 4.850 4.580 4.850 1,633 +0.31(+6.83%)
Mar 20, 2014 4.530 4.540 4.500 4.540 3,530 +0.04(+0.89%)
Mar 19, 2014 4.400 4.500 4.400 4.500 3,139 -0.02(-0.44%)
Mar 18, 2014 4.540 4.550 4.500 4.520 5,323 +0.02(+0.44%)
Mar 17, 2014 4.550 4.550 4.360 4.500 9,166 +0.01(+0.22%)
Mar 14, 2014 4.460 4.490 4.460 4.490 700 +0.04(+0.90%)
Mar 13, 2014 4.440 4.530 4.440 4.450 1,517 +0.01(+0.23%)
Mar 12, 2014 4.450 4.450 4.410 4.440 918 -0.01(-0.23%)
Mar 11, 2014 4.460 4.491 4.340 4.450 20,012 -0.15(-3.26%)
Mar 10, 2014 4.540 4.600 4.460 4.600 5,183 -0.07(-1.50%)
Mar 06, 2014 4.690 4.670 4.670 4.670 3,300 +0.07(+1.52%)
Mar 05, 2014 4.560 4.600 4.560 4.600 3,640 +0.02(+0.44%)
Mar 04, 2014 4.624 4.640 4.520 4.580 914 +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.