Skip to main content

Willdan Group Inc (NQ: WLDN )

29.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 29.60 29.81 28.98 29.20 90,461 -0.08(-0.27%)
Mar 26, 2024 30.10 30.46 29.27 29.28 79,737 -0.82(-2.72%)
Mar 25, 2024 28.12 30.25 27.88 30.10 103,131 +2.40(+8.66%)
Mar 22, 2024 28.33 28.60 27.32 27.70 35,764 -0.44(-1.56%)
Mar 21, 2024 27.62 28.25 27.62 28.14 63,109 +0.59(+2.14%)
Mar 20, 2024 27.64 27.94 27.33 27.55 86,331 +0.03(+0.11%)
Mar 19, 2024 27.43 28.15 27.39 27.52 51,086 +0.13(+0.47%)
Mar 18, 2024 27.80 28.53 27.31 27.39 92,142 -0.29(-1.05%)
Mar 15, 2024 27.31 28.00 27.05 27.68 111,256 +0.11(+0.40%)
Mar 14, 2024 27.00 27.95 26.58 27.57 60,437 +0.67(+2.49%)
Mar 13, 2024 25.98 27.00 25.61 26.90 86,869 +0.76(+2.91%)
Mar 12, 2024 25.30 26.25 24.77 26.14 59,495 +1.08(+4.31%)
Mar 11, 2024 24.42 25.48 24.21 25.06 160,765 +0.38(+1.54%)
Mar 08, 2024 24.35 26.60 23.83 24.68 245,472 +4.83(+24.33%)
Mar 07, 2024 20.07 20.11 19.70 19.85 18,725 -0.06(-0.30%)
Mar 06, 2024 20.46 20.46 19.87 19.91 13,125 -0.37(-1.82%)
Mar 05, 2024 20.31 20.41 19.80 20.28 11,646 +0.09(+0.45%)
Mar 04, 2024 20.30 20.60 20.17 20.19 15,134 -0.06(-0.30%)
Mar 01, 2024 20.52 20.84 20.23 20.25 13,222 -0.63(-3.02%)
Feb 29, 2024 20.60 20.96 20.34 20.88 16,601 +0.70(+3.47%)
Feb 28, 2024 20.25 20.68 20.06 20.18 15,510 -0.32(-1.56%)
Feb 27, 2024 20.99 21.52 20.19 20.50 27,595 -0.43(-2.05%)
Feb 26, 2024 20.19 21.19 20.19 20.93 13,443 +0.51(+2.50%)
Feb 23, 2024 20.56 20.75 20.42 20.42 13,328 -0.27(-1.30%)
Feb 22, 2024 20.61 20.84 20.48 20.69 13,438 -0.01(-0.05%)
Feb 21, 2024 20.67 21.00 20.40 20.70 16,253 -0.13(-0.62%)
Feb 20, 2024 20.85 21.03 20.65 20.83 16,048 -0.43(-2.02%)
Feb 16, 2024 21.64 21.90 21.03 21.26 43,966 -0.65(-2.97%)
Feb 15, 2024 21.50 21.99 21.03 21.91 23,488 +0.52(+2.43%)
Feb 14, 2024 19.92 21.41 19.62 21.39 46,599 +1.94(+9.97%)
Feb 13, 2024 19.74 20.42 19.38 19.45 72,397 -1.12(-5.44%)
Feb 12, 2024 20.26 20.76 20.00 20.57 28,336 +0.91(+4.63%)
Feb 09, 2024 19.60 19.66 18.94 19.66 26,660 +0.02(+0.10%)
Feb 08, 2024 19.30 19.92 18.92 19.64 19,120 +0.47(+2.45%)
Feb 07, 2024 19.48 19.88 18.78 19.17 94,844 -0.38(-1.94%)
Feb 06, 2024 18.83 19.55 18.83 19.55 26,992 +0.70(+3.71%)
Feb 05, 2024 18.78 19.05 18.55 18.85 21,437 -0.27(-1.41%)
Feb 02, 2024 19.09 19.61 18.37 19.12 21,089 -0.36(-1.85%)
Feb 01, 2024 19.14 19.59 18.78 19.48 26,976 +0.34(+1.78%)
Jan 31, 2024 19.55 19.83 19.03 19.14 36,437 -0.31(-1.59%)
Jan 30, 2024 20.06 20.06 19.37 19.45 22,382 -0.81(-4.00%)
Jan 29, 2024 19.59 20.26 19.57 20.26 13,478 +0.56(+2.84%)
Jan 26, 2024 20.49 20.49 19.57 19.70 16,122 -0.59(-2.91%)
Jan 25, 2024 20.12 20.30 19.77 20.29 28,953 +0.58(+2.94%)
Jan 24, 2024 20.01 20.01 19.29 19.71 20,915 -0.11(-0.55%)
Jan 23, 2024 19.89 19.91 19.43 19.82 18,052 +0.16(+0.81%)
Jan 22, 2024 18.72 19.70 18.49 19.66 39,828 +0.96(+5.13%)
Jan 19, 2024 19.09 19.09 18.50 18.70 23,310 -0.29(-1.53%)
Jan 18, 2024 18.30 19.32 18.15 18.99 45,052 +0.71(+3.88%)
Jan 17, 2024 17.50 18.52 17.50 18.28 51,648 +0.36(+2.01%)
Jan 16, 2024 17.99 18.23 17.23 17.92 62,844 -0.02(-0.11%)
Jan 12, 2024 18.82 18.82 17.45 17.94 70,817 -0.56(-3.03%)
Jan 11, 2024 19.28 19.88 18.33 18.50 70,153 -0.90(-4.64%)
Jan 10, 2024 19.24 19.64 19.20 19.40 52,778 -0.02(-0.10%)
Jan 09, 2024 19.45 19.87 19.38 19.42 23,726 -0.51(-2.56%)
Jan 08, 2024 19.48 20.24 19.06 19.93 32,520 +0.25(+1.27%)
Jan 05, 2024 19.73 20.03 19.50 19.68 52,626 -0.30(-1.50%)
Jan 04, 2024 20.11 20.25 19.77 19.98 29,133 -0.17(-0.84%)
Jan 03, 2024 20.58 21.34 20.00 20.15 29,552 -1.19(-5.58%)
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.