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 (%)
Aug 29, 2008 3.940 3.940 3.670 3.800 9,200 -0.07(-1.81%)
Aug 28, 2008 3.800 3.990 3.800 3.870 7,600 +0.16(+4.31%)
Aug 27, 2008 3.800 3.810 3.710 3.710 11,933 -0.06(-1.46%)
Aug 26, 2008 3.765 3.765 3.765 3.765 100 +0.06(+1.48%)
Aug 25, 2008 3.720 3.720 3.710 3.710 6,500 -0.01(-0.32%)
Aug 22, 2008 3.710 3.750 3.710 3.722 1,600 -0.03(-0.75%)
Aug 21, 2008 3.900 4.000 3.700 3.750 13,278 +0.02(+0.54%)
Aug 20, 2008 3.730 3.740 3.700 3.730 9,900 -0.16(-4.11%)
Aug 19, 2008 3.890 3.890 3.890 3.890 300 +0.09(+2.37%)
Aug 18, 2008 4.010 4.010 3.800 3.800 1,900 -0.21(-5.24%)
Aug 15, 2008 4.010 4.010 4.010 4.010 100 -0.08(-1.96%)
Aug 14, 2008 4.100 4.100 4.090 4.090 500 +0.00(+0.00%)
Aug 13, 2008 4.130 4.130 4.064 4.090 6,395 +0.01(+0.25%)
Aug 12, 2008 4.300 4.300 4.080 4.080 9,350 +0.31(+8.22%)
Aug 11, 2008 3.720 3.790 3.710 3.770 11,855 +0.05(+1.34%)
Aug 08, 2008 4.520 4.530 3.660 3.720 26,539 -0.99(-21.02%)
Aug 07, 2008 4.710 4.710 4.700 4.710 300 -0.04(-0.84%)
Aug 06, 2008 4.740 4.760 4.700 4.750 4,912 +0.00(+0.00%)
Aug 05, 2008 4.750 4.760 4.750 4.750 2,508 -0.01(-0.21%)
Aug 04, 2008 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Aug 01, 2008 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Jul 31, 2008 4.700 4.900 4.700 4.760 1,800 +0.20(+4.39%)
Jul 30, 2008 4.560 4.560 4.560 4.560 300 +0.03(+0.66%)
Jul 29, 2008 4.530 4.580 4.530 4.530 2,500 +0.01(+0.22%)
Jul 28, 2008 4.690 4.690 4.520 4.520 600 -0.01(-0.22%)
Jul 25, 2008 4.540 4.610 4.530 4.530 4,200 -0.10(-2.16%)
Jul 24, 2008 4.670 4.690 4.590 4.630 6,389 -0.07(-1.49%)
Jul 23, 2008 4.700 4.710 4.700 4.700 2,900 +0.12(+2.62%)
Jul 22, 2008 4.860 4.880 4.580 4.580 2,200 -0.12(-2.55%)
Jul 21, 2008 4.700 4.710 4.580 4.700 8,500 +0.05(+1.08%)
Jul 18, 2008 4.720 4.720 4.650 4.650 4,600 -0.18(-3.72%)
Jul 17, 2008 4.830 4.830 4.830 4.830 1,000 -0.02(-0.41%)
Jul 16, 2008 4.730 4.850 4.670 4.850 5,920 +0.10(+2.11%)
Jul 15, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 14, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 11, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 10, 2008 4.750 5.030 4.750 4.750 9,483 -0.10(-2.06%)
Jul 09, 2008 4.860 4.950 4.750 4.850 1,100 -0.24(-4.72%)
Jul 08, 2008 5.090 5.090 5.090 5.090 0 +0.00(+0.00%)
Jul 07, 2008 5.040 5.170 4.800 5.090 3,357 +0.28(+5.82%)
Jul 04, 2008 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Jul 03, 2008 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Jul 02, 2008 4.920 4.920 4.740 4.810 1,400 -0.19(-3.80%)
Jul 01, 2008 4.830 5.040 4.830 5.000 11,791 +0.04(+0.81%)
Jun 30, 2008 4.730 4.970 4.700 4.960 2,400 +0.07(+1.43%)
Jun 27, 2008 4.890 4.890 4.890 4.890 200 +0.08(+1.66%)
Jun 26, 2008 4.970 4.970 4.760 4.810 1,978 +0.09(+1.91%)
Jun 25, 2008 4.710 4.970 4.710 4.720 500 +0.01(+0.21%)
Jun 24, 2008 4.710 4.710 4.710 4.710 0 +0.00(+0.00%)
Jun 23, 2008 4.710 4.710 4.710 4.710 1,306 -0.15(-3.09%)
Jun 20, 2008 4.920 4.920 4.850 4.860 3,800 -0.12(-2.41%)
Jun 19, 2008 4.980 4.980 4.980 4.980 100 -0.03(-0.60%)
Jun 18, 2008 4.900 5.010 4.900 5.010 400 +0.10(+2.04%)
Jun 17, 2008 5.000 5.150 4.900 4.910 6,066 -0.02(-0.41%)
Jun 16, 2008 5.270 5.270 4.930 4.930 16,200 -0.24(-4.64%)
Jun 13, 2008 5.180 5.230 5.140 5.170 9,730 -0.09(-1.71%)
Jun 12, 2008 5.260 5.300 5.230 5.260 6,500 +0.07(+1.35%)
Jun 11, 2008 5.110 5.250 5.110 5.190 5,400 -0.02(-0.38%)
Jun 10, 2008 5.200 5.250 5.190 5.210 2,400 -0.09(-1.70%)
Jun 09, 2008 5.340 5.500 5.170 5.300 17,726 +0.02(+0.38%)
Jun 06, 2008 5.350 5.420 5.210 5.280 20,100 -0.04(-0.75%)
Jun 05, 2008 5.390 5.750 5.290 5.320 30,832 +0.00(+0.00%)
Jun 04, 2008 5.320 5.320 5.270 5.320 1,700 +0.00(+0.00%)
Jun 03, 2008 5.400 5.400 5.280 5.320 42,200 -0.06(-1.12%)
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.