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

Willdan Group Inc (NQ: WLDN )

33.14 -1.26 (-3.66%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Sep 30, 2015 10.02 10.29 9.745 10.14 25,534 +0.24(+2.42%)
Sep 29, 2015 9.570 10.01 9.460 9.900 24,051 +0.39(+4.10%)
Sep 28, 2015 9.920 9.920 9.425 9.510 71,861 -0.41(-4.13%)
Sep 25, 2015 10.37 10.49 9.790 9.920 51,803 -0.39(-3.78%)
Sep 24, 2015 10.46 10.60 10.11 10.31 28,098 -0.22(-2.09%)
Sep 23, 2015 11.16 11.16 10.41 10.53 34,568 -0.56(-5.05%)
Sep 22, 2015 10.90 11.19 10.90 11.09 20,012 +0.00(+0.00%)
Sep 21, 2015 11.55 11.55 10.98 11.09 51,027 -0.41(-3.57%)
Sep 18, 2015 11.09 11.50 10.83 11.50 97,270 +0.29(+2.63%)
Sep 17, 2015 10.88 11.25 10.81 11.21 55,778 +0.37(+3.37%)
Sep 16, 2015 10.60 10.87 10.47 10.84 35,297 +0.30(+2.85%)
Sep 15, 2015 10.62 10.71 10.25 10.54 57,898 -0.04(-0.38%)
Sep 14, 2015 10.55 10.81 10.29 10.58 40,576 +0.01(+0.05%)
Sep 11, 2015 10.28 10.59 9.900 10.57 57,967 +0.22(+2.17%)
Sep 10, 2015 9.740 10.41 9.665 10.35 86,078 +0.61(+6.26%)
Sep 09, 2015 9.900 9.915 9.460 9.740 47,455 -0.05(-0.51%)
Sep 08, 2015 9.220 9.800 9.190 9.790 81,499 +0.60(+6.53%)
Sep 04, 2015 9.100 9.190 9.190 9.190 33,400 +0.06(+0.66%)
Sep 03, 2015 9.270 9.380 9.070 9.130 78,293 -0.14(-1.51%)
Sep 02, 2015 8.940 9.270 8.880 9.270 106,029 +0.37(+4.16%)
Sep 01, 2015 8.820 9.070 8.800 8.900 47,694 -0.14(-1.55%)
Aug 31, 2015 9.080 9.240 8.880 9.040 54,263 -0.04(-0.44%)
Aug 28, 2015 9.170 9.230 8.750 9.080 65,945 +0.01(+0.11%)
Aug 27, 2015 8.840 9.280 8.780 9.070 109,061 +0.35(+4.01%)
Aug 26, 2015 8.380 8.730 8.380 8.720 71,365 +0.50(+6.08%)
Aug 25, 2015 8.590 8.770 8.200 8.220 59,608 -0.14(-1.67%)
Aug 24, 2015 8.040 8.800 8.040 8.360 88,709 -0.37(-4.24%)
Aug 21, 2015 9.020 9.150 8.440 8.730 190,601 -0.49(-5.31%)
Aug 20, 2015 9.400 9.984 9.170 9.220 61,860 -0.25(-2.64%)
Aug 19, 2015 9.440 9.640 9.300 9.470 52,786 +0.03(+0.32%)
Aug 18, 2015 9.700 9.850 9.370 9.440 71,796 -0.28(-2.88%)
Aug 17, 2015 10.15 10.15 9.600 9.720 132,925 -0.55(-5.36%)
Aug 14, 2015 10.50 10.62 10.11 10.27 175,521 -0.68(-6.21%)
Aug 13, 2015 10.92 11.16 10.60 10.95 84,647 +0.04(+0.37%)
Aug 12, 2015 10.81 10.99 10.65 10.91 57,082 +0.05(+0.46%)
Aug 11, 2015 10.73 10.87 10.70 10.86 26,258 +0.08(+0.74%)
Aug 10, 2015 10.50 10.81 10.49 10.78 62,241 +0.35(+3.36%)
Aug 07, 2015 10.35 10.46 10.30 10.43 55,715 -0.02(-0.19%)
Aug 06, 2015 10.46 10.54 10.26 10.45 45,766 -0.05(-0.48%)
Aug 05, 2015 10.35 10.56 10.30 10.50 43,965 +0.25(+2.44%)
Aug 04, 2015 10.36 10.40 10.25 10.25 71,043 -0.08(-0.77%)
Aug 03, 2015 10.35 10.35 10.20 10.33 23,505 +0.01(+0.10%)
Jul 31, 2015 10.34 10.39 10.31 10.32 23,280 -0.02(-0.19%)
Jul 30, 2015 10.32 10.43 10.25 10.34 21,762 +0.02(+0.19%)
Jul 29, 2015 10.35 10.49 10.25 10.32 47,336 -0.02(-0.19%)
Jul 28, 2015 10.33 10.40 10.20 10.34 31,576 -0.01(-0.10%)
Jul 27, 2015 10.63 10.64 10.30 10.35 54,570 -0.35(-3.27%)
Jul 24, 2015 10.90 10.90 10.65 10.70 42,241 -0.18(-1.65%)
Jul 23, 2015 11.15 11.17 10.77 10.88 45,866 -0.17(-1.54%)
Jul 22, 2015 11.06 11.15 10.96 11.05 23,344 -0.01(-0.09%)
Jul 21, 2015 11.10 11.19 10.90 11.06 33,848 -0.07(-0.63%)
Jul 20, 2015 11.04 11.15 10.89 11.13 84,534 +0.03(+0.27%)
Jul 17, 2015 11.19 11.22 11.05 11.10 37,366 -0.14(-1.25%)
Jul 16, 2015 11.24 11.42 11.12 11.24 36,970 +0.11(+0.99%)
Jul 15, 2015 11.22 11.39 11.04 11.13 45,593 -0.14(-1.24%)
Jul 14, 2015 10.55 11.30 10.55 11.27 161,796 +0.77(+7.33%)
Jul 13, 2015 10.61 10.63 10.42 10.50 82,252 -0.14(-1.32%)
Jul 10, 2015 10.65 10.79 10.36 10.64 62,973 +0.04(+0.38%)
Jul 09, 2015 10.50 11.03 10.50 10.60 62,917 -0.07(-0.66%)
Jul 08, 2015 10.65 10.86 10.54 10.67 52,777 -0.16(-1.48%)
Jul 07, 2015 10.77 10.87 10.62 10.83 60,841 +0.12(+1.12%)
Jul 06, 2015 10.96 11.12 10.70 10.71 67,602 -0.33(-2.99%)
Jul 02, 2015 11.09 11.04 11.04 11.04 83,600 -0.21(-1.87%)
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.