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, 2016 8.630 9.690 8.630 9.650 62,234 +1.02(+11.82%)
Mar 30, 2016 8.700 8.800 8.540 8.630 8,079 +0.00(+0.00%)
Mar 29, 2016 8.670 8.670 8.490 8.630 14,432 +0.01(+0.12%)
Mar 28, 2016 8.750 8.750 8.450 8.620 14,175 -0.01(-0.12%)
Mar 24, 2016 8.610 8.630 8.630 8.630 29,300 +0.14(+1.65%)
Mar 23, 2016 8.540 8.590 8.400 8.490 7,085 -0.06(-0.70%)
Mar 22, 2016 8.650 8.750 8.510 8.550 10,317 -0.29(-3.28%)
Mar 21, 2016 8.900 9.150 8.570 8.840 30,243 -0.03(-0.34%)
Mar 18, 2016 9.030 9.180 8.780 8.870 9,749 -0.06(-0.67%)
Mar 17, 2016 8.880 9.210 8.870 8.930 18,633 +0.00(+0.00%)
Mar 16, 2016 8.850 9.120 8.500 8.930 9,277 +0.00(+0.00%)
Mar 15, 2016 9.170 9.170 8.500 8.930 9,463 -0.38(-4.08%)
Mar 14, 2016 9.360 9.520 9.250 9.310 24,802 -0.18(-1.90%)
Mar 11, 2016 8.960 9.750 8.810 9.490 46,082 +0.36(+3.94%)
Mar 10, 2016 9.110 9.190 9.050 9.130 14,899 -0.01(-0.11%)
Mar 09, 2016 9.150 9.210 8.860 9.140 14,974 -0.02(-0.22%)
Mar 08, 2016 8.620 9.200 8.620 9.160 37,773 +0.55(+6.39%)
Mar 07, 2016 8.620 8.950 8.550 8.610 6,630 -0.10(-1.15%)
Mar 04, 2016 8.440 8.910 8.440 8.710 11,916 +0.27(+3.20%)
Mar 03, 2016 8.730 8.900 8.440 8.440 28,067 -0.42(-4.74%)
Mar 02, 2016 8.350 8.890 8.350 8.860 12,036 +0.43(+5.10%)
Mar 01, 2016 8.040 8.750 8.040 8.430 51,612 +0.55(+6.98%)
Feb 29, 2016 7.640 8.090 7.500 7.880 21,882 +0.20(+2.60%)
Feb 26, 2016 7.410 7.810 7.410 7.680 17,788 +0.23(+3.09%)
Feb 25, 2016 7.590 7.810 7.440 7.450 15,844 -0.11(-1.46%)
Feb 24, 2016 7.750 7.780 7.550 7.560 23,264 -0.34(-4.30%)
Feb 23, 2016 8.070 8.070 7.890 7.900 5,162 -0.20(-2.47%)
Feb 22, 2016 8.300 8.505 8.020 8.100 18,080 -0.20(-2.41%)
Feb 19, 2016 8.320 8.690 8.221 8.300 8,326 -0.10(-1.19%)
Feb 18, 2016 8.300 8.570 8.300 8.400 4,849 +0.13(+1.57%)
Feb 17, 2016 8.110 8.400 8.055 8.270 10,338 +0.13(+1.60%)
Feb 16, 2016 7.960 8.190 7.720 8.140 19,550 +0.34(+4.36%)
Feb 12, 2016 7.640 7.800 7.800 7.800 12,100 +0.70(+9.86%)
Feb 11, 2016 7.210 7.340 7.100 7.100 15,609 -0.30(-4.05%)
Feb 10, 2016 7.490 7.660 7.350 7.400 13,923 -0.05(-0.74%)
Feb 09, 2016 7.330 7.640 7.330 7.455 31,249 -0.03(-0.33%)
Feb 08, 2016 7.870 7.870 7.300 7.480 34,793 -0.42(-5.32%)
Feb 05, 2016 8.030 8.410 7.840 7.900 10,019 -0.20(-2.47%)
Feb 04, 2016 8.020 8.274 8.010 8.100 11,703 -0.01(-0.12%)
Feb 03, 2016 8.400 8.400 8.070 8.110 7,851 -0.27(-3.22%)
Feb 02, 2016 8.340 8.680 8.310 8.380 19,136 -0.10(-1.18%)
Feb 01, 2016 8.360 8.540 8.280 8.480 18,422 -0.08(-0.93%)
Jan 29, 2016 8.230 8.668 8.230 8.560 13,731 +0.45(+5.55%)
Jan 28, 2016 8.380 8.410 8.020 8.110 24,414 -0.22(-2.64%)
Jan 27, 2016 8.400 8.440 8.310 8.330 7,181 -0.09(-1.07%)
Jan 26, 2016 8.420 8.560 8.355 8.420 3,886 -0.01(-0.12%)
Jan 25, 2016 8.250 8.850 8.250 8.430 19,926 +0.06(+0.72%)
Jan 22, 2016 8.460 8.644 8.160 8.370 13,820 +0.07(+0.84%)
Jan 21, 2016 8.080 8.970 7.950 8.300 28,129 +0.65(+8.50%)
Jan 20, 2016 7.600 7.700 7.543 7.650 56,525 -0.02(-0.26%)
Jan 19, 2016 7.810 7.810 7.600 7.670 15,886 -0.05(-0.65%)
Jan 15, 2016 7.720 7.720 7.720 7.720 53,900 -0.01(-0.13%)
Jan 14, 2016 7.770 7.840 7.700 7.730 9,398 +0.01(+0.13%)
Jan 13, 2016 7.890 7.980 7.690 7.720 9,843 -0.17(-2.15%)
Jan 12, 2016 7.770 7.890 7.625 7.890 34,305 +0.29(+3.82%)
Jan 11, 2016 8.100 8.100 7.420 7.600 36,267 -0.45(-5.59%)
Jan 08, 2016 8.270 8.270 8.000 8.050 25,177 -0.19(-2.31%)
Jan 07, 2016 8.370 8.370 8.160 8.240 19,683 -0.30(-3.51%)
Jan 06, 2016 8.540 8.610 8.274 8.540 30,580 -0.08(-0.93%)
Jan 05, 2016 8.510 8.717 8.390 8.620 16,146 +0.06(+0.70%)
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.