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 (%)
Jul 31, 2009 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Jul 30, 2009 1.750 1.750 1.630 1.750 7,922 +0.00(+0.00%)
Jul 29, 2009 1.750 1.750 1.750 1.750 200 -0.05(-2.78%)
Jul 27, 2009 1.800 1.800 1.800 1.800 1,200 +0.01(+0.56%)
Jul 23, 2009 1.790 1.790 1.790 1.790 0 -0.01(-0.56%)
Jul 22, 2009 1.800 1.800 1.680 1.800 4,546 +0.08(+4.65%)
Jul 21, 2009 1.765 1.765 1.720 1.720 4,250 -0.08(-4.44%)
Jul 20, 2009 1.850 1.850 1.800 1.800 2,908 +0.09(+5.26%)
Jul 17, 2009 1.940 1.940 1.710 1.710 4,700 -0.05(-2.84%)
Jul 16, 2009 1.720 1.760 1.720 1.760 700 -0.07(-3.83%)
Jul 15, 2009 1.730 1.830 1.700 1.830 4,900 +0.06(+3.39%)
Jul 14, 2009 1.610 1.770 1.610 1.770 300 +0.06(+3.51%)
Jul 13, 2009 1.820 1.820 1.610 1.710 900 +0.04(+2.40%)
Jul 10, 2009 1.560 1.670 1.560 1.670 545 -0.02(-1.18%)
Jul 09, 2009 1.470 1.690 1.400 1.690 1,558 -0.07(-3.98%)
Jul 08, 2009 1.760 1.760 1.760 1.760 300 +0.12(+7.32%)
Jul 07, 2009 1.760 1.760 1.450 1.640 7,436 -0.24(-12.77%)
Jul 06, 2009 1.790 1.880 1.650 1.880 2,492 +0.09(+5.03%)
Jul 02, 2009 2.000 2.000 1.790 1.790 7,539 -0.20(-10.05%)
Jun 30, 2009 1.990 1.990 1.990 1.990 200 +0.00(+0.00%)
Jun 29, 2009 1.990 1.990 1.990 1.990 1,200 +0.07(+3.81%)
Jun 26, 2009 1.900 1.917 1.900 1.917 1,102 +0.03(+1.43%)
Jun 25, 2009 1.920 1.920 1.890 1.890 2,475 +0.01(+0.53%)
Jun 24, 2009 1.880 1.880 1.880 1.880 162 -0.08(-4.08%)
Jun 23, 2009 1.910 1.960 1.910 1.960 1,200 -0.01(-0.51%)
Jun 22, 2009 1.970 1.970 1.970 1.970 4,180 +0.00(+0.00%)
Jun 19, 2009 1.910 1.970 1.910 1.970 3,200 -0.02(-1.01%)
Jun 18, 2009 1.990 1.990 1.990 1.990 960 +0.05(+2.58%)
Jun 17, 2009 1.940 1.940 1.940 1.940 160 -0.04(-2.02%)
Jun 16, 2009 1.950 2.000 1.950 1.980 300 +0.00(+0.00%)
Jun 15, 2009 1.980 2.000 1.980 1.980 1,300 +0.08(+4.21%)
Jun 12, 2009 1.900 1.900 1.900 1.900 800 +0.00(+0.00%)
Jun 11, 2009 1.900 1.900 1.900 1.900 1,350 +0.00(+0.00%)
Jun 10, 2009 1.800 1.900 1.800 1.900 5,590 +0.00(+0.00%)
Jun 09, 2009 1.900 1.900 1.900 1.900 3,600 +0.03(+1.60%)
Jun 08, 2009 1.840 1.870 1.840 1.870 1,200 -0.08(-4.10%)
Jun 05, 2009 1.920 1.950 1.890 1.950 8,288 +0.14(+7.73%)
Jun 04, 2009 1.710 1.920 1.710 1.810 8,100 -0.07(-3.72%)
Jun 02, 2009 1.790 1.880 1.790 1.880 1,000 +0.09(+5.03%)
Jun 01, 2009 1.770 1.840 1.740 1.790 14,000 +0.10(+5.92%)
May 29, 2009 1.540 1.690 1.520 1.690 22,000 +0.17(+11.18%)
May 28, 2009 1.520 1.520 1.520 1.520 2,700 +0.02(+1.33%)
May 27, 2009 1.590 1.620 1.450 1.500 28,146 -0.10(-6.25%)
May 26, 2009 1.650 1.650 1.600 1.600 7,300 +0.10(+6.67%)
May 22, 2009 1.690 1.690 1.500 1.500 1,175 -0.21(-12.28%)
May 21, 2009 1.650 1.760 1.650 1.710 10,800 +0.02(+1.18%)
May 20, 2009 1.680 1.700 1.680 1.690 12,756 +0.02(+1.20%)
May 19, 2009 1.590 1.670 1.560 1.670 17,200 +0.09(+5.70%)
May 18, 2009 1.480 1.580 1.480 1.580 3,000 +0.14(+9.72%)
May 13, 2009 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
May 12, 2009 1.440 1.440 1.440 1.440 1,051 +0.03(+2.13%)
May 11, 2009 1.410 1.410 1.410 1.410 30,100 +0.00(+0.00%)
May 08, 2009 1.470 1.470 1.410 1.410 3,700 -0.05(-3.42%)
May 07, 2009 1.360 1.460 1.360 1.460 2,300 +0.10(+7.35%)
May 06, 2009 1.360 1.360 1.360 1.360 1,000 +0.00(+0.00%)
May 05, 2009 1.300 1.360 1.042 1.360 7,441 -0.06(-4.40%)
May 04, 2009 1.423 1.423 1.423 1.423 300 +0.03(+2.35%)
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.