Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willdan Group Inc (NQ: WLDN )

28.30 +0.89 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 2.170 2.260 2.140 2.160 15,478 -0.10(-4.42%)
Mar 30, 2010 2.240 2.260 2.220 2.260 2,688 +0.02(+0.89%)
Mar 29, 2010 2.450 2.470 2.130 2.240 18,391 -0.03(-1.28%)
Mar 26, 2010 2.210 2.400 2.210 2.269 2,100 -0.13(-5.46%)
Mar 25, 2010 2.280 2.400 2.280 2.400 2,600 +0.08(+3.45%)
Mar 24, 2010 2.310 2.340 2.290 2.320 799 +0.14(+6.42%)
Mar 23, 2010 2.360 2.420 2.120 2.180 13,884 -0.27(-11.02%)
Mar 19, 2010 2.450 2.450 2.450 2.450 0 +0.05(+2.08%)
Mar 18, 2010 2.406 2.430 2.305 2.400 2,218 +0.02(+0.84%)
Mar 17, 2010 2.220 2.400 2.220 2.380 16,458 +0.02(+0.85%)
Mar 16, 2010 2.280 2.360 2.280 2.360 535 -0.01(-0.42%)
Mar 15, 2010 2.350 2.370 2.180 2.370 2,500 -0.02(-0.84%)
Mar 11, 2010 2.390 2.390 2.390 2.390 0 +0.01(+0.42%)
Mar 10, 2010 2.300 2.400 2.220 2.380 2,868 +0.03(+1.28%)
Mar 09, 2010 2.260 2.350 2.150 2.350 10,152 +0.16(+7.31%)
Mar 08, 2010 2.140 2.190 2.120 2.190 5,633 -0.01(-0.34%)
Mar 05, 2010 2.300 2.340 2.197 2.197 1,500 +0.01(+0.34%)
Mar 04, 2010 2.180 2.270 2.159 2.190 1,500 +0.08(+3.79%)
Mar 03, 2010 2.070 2.110 2.070 2.110 2,946 -0.02(-0.94%)
Mar 02, 2010 2.130 2.200 2.020 2.130 16,193 -0.10(-4.48%)
Mar 01, 2010 2.150 2.240 2.120 2.230 10,900 +0.02(+0.90%)
Feb 26, 2010 2.130 2.250 2.120 2.210 9,805 +0.00(+0.00%)
Feb 25, 2010 2.220 2.220 2.210 2.210 400 -0.04(-1.78%)
Feb 24, 2010 2.180 2.300 2.120 2.250 12,400 -0.04(-1.75%)
Feb 23, 2010 2.290 2.351 2.150 2.290 9,600 -0.04(-1.72%)
Feb 22, 2010 2.400 2.400 2.280 2.330 7,200 +0.03(+1.30%)
Feb 19, 2010 2.160 2.310 2.100 2.300 10,115 +0.11(+5.02%)
Feb 18, 2010 2.180 2.190 2.160 2.190 4,403 +0.01(+0.46%)
Feb 17, 2010 2.204 2.204 2.180 2.180 1,811 -0.03(-1.36%)
Feb 16, 2010 2.210 2.310 2.210 2.210 2,200 +0.01(+0.45%)
Feb 12, 2010 2.150 2.200 2.200 2.200 4,000 +0.06(+2.80%)
Feb 11, 2010 2.120 2.140 2.120 2.140 2,669 +0.02(+0.94%)
Feb 10, 2010 2.150 2.150 2.100 2.120 10,551 -0.03(-1.40%)
Feb 09, 2010 2.170 2.170 2.150 2.150 5,800 -0.05(-2.27%)
Feb 08, 2010 2.150 2.340 2.150 2.200 2,425 -0.07(-3.08%)
Feb 05, 2010 2.270 2.270 2.270 2.270 1,000 +0.06(+2.71%)
Feb 04, 2010 2.150 2.210 2.110 2.210 2,550 -0.10(-4.33%)
Feb 03, 2010 2.240 2.310 2.230 2.310 825 -0.09(-3.75%)
Feb 02, 2010 2.310 2.400 2.310 2.400 1,300 +0.00(+0.00%)
Feb 01, 2010 2.430 2.430 2.370 2.400 2,300 -0.07(-2.83%)
Jan 29, 2010 2.480 2.480 2.420 2.470 1,460 -0.01(-0.40%)
Jan 28, 2010 2.300 2.480 2.300 2.480 1,927 +0.18(+7.83%)
Jan 27, 2010 2.100 2.300 2.100 2.300 2,150 +0.12(+5.50%)
Jan 26, 2010 2.290 2.290 2.150 2.180 2,536 -0.20(-8.40%)
Jan 25, 2010 2.270 2.380 2.270 2.380 1,450 +0.00(+0.00%)
Jan 22, 2010 2.290 2.380 2.290 2.380 700 +0.00(+0.00%)
Jan 21, 2010 2.200 2.390 2.200 2.380 11,786 +0.19(+8.68%)
Jan 20, 2010 2.150 2.220 2.150 2.190 13,839 -0.06(-2.67%)
Jan 19, 2010 2.210 2.400 2.200 2.250 8,467 -0.14(-5.86%)
Jan 15, 2010 2.370 2.390 2.390 2.390 2,000 +0.02(+0.84%)
Jan 14, 2010 2.300 2.370 2.300 2.370 1,100 -0.04(-1.66%)
Jan 13, 2010 2.410 2.410 2.410 2.410 100 +0.01(+0.42%)
Jan 12, 2010 2.400 2.400 2.400 2.400 100 -0.03(-1.23%)
Jan 11, 2010 2.360 2.500 2.280 2.430 2,429 -0.09(-3.57%)
Jan 08, 2010 2.500 2.530 2.320 2.520 1,900 +0.11(+4.56%)
Jan 07, 2010 2.400 2.410 2.400 2.410 987 +0.02(+0.84%)
Jan 06, 2010 2.365 2.390 2.360 2.390 2,772 +0.01(+0.42%)
Jan 05, 2010 2.380 2.380 2.360 2.380 2,281 +0.02(+0.85%)
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.