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 30, 2009 1.840 1.920 1.840 1.920 1,900 +0.02(+1.05%)
Jan 29, 2009 1.900 1.920 1.850 1.900 2,100 +0.00(+0.00%)
Jan 28, 2009 1.710 1.920 1.710 1.900 9,300 -0.10(-5.00%)
Jan 27, 2009 2.000 2.000 1.950 2.000 3,700 +0.06(+3.09%)
Jan 26, 2009 1.960 2.000 1.850 1.940 6,939 -0.06(-3.00%)
Jan 23, 2009 2.000 2.000 2.000 2.000 300 +0.00(+0.00%)
Jan 22, 2009 2.000 2.000 2.000 2.000 204 +0.01(+0.50%)
Jan 21, 2009 1.980 1.990 1.980 1.990 700 +0.22(+12.43%)
Jan 20, 2009 1.720 2.000 1.710 1.770 7,758 -0.21(-10.61%)
Jan 16, 2009 1.860 1.980 1.780 1.980 2,300 -0.02(-1.00%)
Jan 15, 2009 1.860 2.000 1.760 2.000 6,743 +0.01(+0.50%)
Jan 14, 2009 2.040 2.040 1.830 1.990 6,403 -0.21(-9.55%)
Jan 13, 2009 2.000 2.240 1.800 2.200 14,098 +0.09(+4.27%)
Jan 12, 2009 2.400 2.400 2.020 2.110 4,925 -0.49(-18.85%)
Jan 09, 2009 3.200 3.200 2.500 2.600 14,191 -0.23(-8.13%)
Jan 08, 2009 2.500 2.830 2.500 2.830 849 +0.15(+5.60%)
Jan 07, 2009 2.860 2.860 2.680 2.680 4,798 -0.31(-10.37%)
Jan 06, 2009 1.930 3.210 1.930 2.990 59,485 +1.00(+50.25%)
Jan 05, 2009 1.980 1.990 1.980 1.990 900 -0.04(-1.95%)
Jan 02, 2009 2.040 2.050 2.030 2.030 2,000 +0.04(+1.99%)
Dec 31, 2008 1.700 1.990 1.700 1.990 2,975 +0.28(+16.37%)
Dec 30, 2008 1.670 1.720 1.660 1.710 1,600 -0.12(-6.46%)
Dec 29, 2008 1.680 1.828 1.660 1.828 3,347 -0.04(-2.25%)
Dec 26, 2008 1.810 1.880 1.810 1.870 840 +0.02(+0.81%)
Dec 24, 2008 1.800 1.855 1.630 1.855 3,665 +0.23(+13.80%)
Dec 23, 2008 1.580 1.630 1.560 1.630 15,140 +0.03(+1.87%)
Dec 22, 2008 1.688 1.700 1.573 1.600 12,704 -0.16(-9.09%)
Dec 19, 2008 1.710 1.890 1.710 1.760 587 -0.01(-0.56%)
Dec 18, 2008 1.770 1.770 1.630 1.770 9,160 +0.03(+1.72%)
Dec 17, 2008 1.530 1.740 1.410 1.740 9,300 +0.14(+8.75%)
Dec 16, 2008 1.720 2.000 1.600 1.600 8,020 +0.10(+6.67%)
Dec 15, 2008 1.610 1.610 1.500 1.500 3,700 -0.20(-11.76%)
Dec 12, 2008 1.750 1.790 1.700 1.700 17,050 -0.05(-2.86%)
Dec 11, 2008 1.760 1.800 1.600 1.750 13,790 +0.20(+12.90%)
Dec 10, 2008 1.750 1.750 1.300 1.550 81,516 -0.20(-11.43%)
Dec 09, 2008 2.000 2.000 1.520 1.750 18,600 -0.43(-19.72%)
Dec 08, 2008 1.700 2.180 1.700 2.180 4,940 +0.47(+27.49%)
Dec 05, 2008 1.850 1.850 1.710 1.710 3,790 -0.04(-2.29%)
Dec 04, 2008 1.670 1.870 1.660 1.750 7,900 -0.05(-2.78%)
Dec 03, 2008 1.810 2.000 1.650 1.800 6,655 -0.20(-10.00%)
Dec 02, 2008 1.840 2.180 1.620 2.000 6,520 +0.42(+26.58%)
Dec 01, 2008 2.020 2.200 1.580 1.580 8,380 -0.62(-28.18%)
Nov 28, 2008 1.740 2.200 1.740 2.200 7,600 +0.46(+26.44%)
Nov 26, 2008 1.600 1.750 1.600 1.740 16,600 +0.14(+8.75%)
Nov 25, 2008 1.500 1.600 1.500 1.600 4,900 +0.01(+0.63%)
Nov 24, 2008 1.510 1.700 1.500 1.590 4,500 -0.06(-3.64%)
Nov 21, 2008 1.520 1.650 1.510 1.650 1,100 +0.05(+3.12%)
Nov 20, 2008 1.620 1.660 1.510 1.600 8,642 +0.00(+0.00%)
Nov 19, 2008 1.660 1.970 1.600 1.600 7,160 -0.50(-23.81%)
Nov 18, 2008 1.710 2.100 1.610 2.100 11,700 +0.20(+10.53%)
Nov 17, 2008 1.660 1.900 1.660 1.900 2,400 -0.10(-5.00%)
Nov 14, 2008 1.670 2.000 1.660 2.000 600 +0.00(+0.00%)
Nov 13, 2008 1.550 2.000 1.550 2.000 800 +0.38(+23.46%)
Nov 12, 2008 1.650 2.100 1.620 1.620 3,200 -0.13(-7.43%)
Nov 11, 2008 1.750 1.850 1.510 1.750 4,700 -0.35(-16.67%)
Nov 10, 2008 1.600 2.100 1.600 2.100 300 -0.06(-2.78%)
Nov 07, 2008 1.740 2.160 1.710 2.160 7,606 +0.25(+13.09%)
Nov 06, 2008 2.210 2.210 1.850 1.910 2,216 -0.29(-13.18%)
Nov 05, 2008 2.200 2.200 2.200 2.200 100 -0.01(-0.45%)
Nov 04, 2008 2.210 2.210 2.210 2.210 2,100 +0.01(+0.45%)
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.