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

Willdan Group Inc (NQ: WLDN )

31.85 -0.75 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2011 4.070 4.150 4.020 4.030 14,600 -0.01(-0.25%)
Mar 30, 2011 3.950 4.170 3.940 4.040 41,958 -0.36(-8.18%)
Mar 29, 2011 4.490 4.500 4.400 4.400 42,870 -0.10(-2.20%)
Mar 28, 2011 4.420 4.540 4.420 4.499 3,680 +0.09(+2.02%)
Mar 25, 2011 4.400 4.410 4.395 4.410 1,000 +0.01(+0.23%)
Mar 24, 2011 4.190 4.450 4.190 4.400 35,450 +0.30(+7.32%)
Mar 23, 2011 4.030 4.100 4.020 4.100 1,900 -0.01(-0.24%)
Mar 22, 2011 3.930 4.190 3.810 4.110 19,875 +0.25(+6.48%)
Mar 21, 2011 3.990 4.000 3.780 3.860 3,965 -0.14(-3.50%)
Mar 18, 2011 3.920 4.060 3.860 4.000 11,500 -0.03(-0.74%)
Mar 17, 2011 4.020 4.030 3.910 4.030 4,400 +0.07(+1.77%)
Mar 16, 2011 4.040 4.150 3.910 3.960 8,308 +0.00(+0.00%)
Mar 15, 2011 4.070 4.070 3.960 3.960 5,400 -0.29(-6.82%)
Mar 14, 2011 4.110 4.250 3.910 4.250 21,773 +0.14(+3.40%)
Mar 11, 2011 4.050 4.110 4.030 4.110 1,350 +0.04(+0.98%)
Mar 10, 2011 4.100 4.104 4.070 4.070 11,107 -0.14(-3.33%)
Mar 09, 2011 4.270 4.270 4.210 4.210 8,764 -0.11(-2.55%)
Mar 08, 2011 4.370 4.370 4.320 4.320 600 +0.01(+0.23%)
Mar 07, 2011 4.310 4.400 4.310 4.310 1,216 -0.05(-1.15%)
Mar 04, 2011 4.320 4.360 4.310 4.360 8,165 -0.04(-0.91%)
Mar 03, 2011 4.360 4.410 4.350 4.400 8,020 +0.04(+0.92%)
Mar 02, 2011 4.260 4.360 4.260 4.360 2,750 +0.07(+1.63%)
Mar 01, 2011 4.380 4.380 4.270 4.290 1,460 -0.02(-0.46%)
Feb 28, 2011 4.310 4.310 4.310 4.310 1,000 -0.05(-1.15%)
Feb 25, 2011 4.310 4.450 4.310 4.360 1,234 +0.00(+0.00%)
Feb 24, 2011 4.410 4.410 4.360 4.360 900 +0.06(+1.40%)
Feb 23, 2011 4.360 4.360 4.300 4.300 3,212 +0.00(+0.00%)
Feb 22, 2011 4.640 4.640 4.300 4.300 14,131 -0.31(-6.72%)
Feb 18, 2011 4.410 4.610 4.410 4.610 23,738 +0.11(+2.44%)
Feb 17, 2011 4.460 4.500 4.420 4.500 2,294 +0.01(+0.22%)
Feb 16, 2011 4.310 4.490 4.260 4.490 2,064 +0.13(+2.98%)
Feb 15, 2011 4.500 4.510 4.310 4.360 7,401 -0.22(-4.80%)
Feb 14, 2011 4.580 4.590 4.370 4.580 2,328 +0.12(+2.69%)
Feb 11, 2011 4.510 4.510 4.360 4.460 1,900 -0.08(-1.76%)
Feb 10, 2011 4.540 4.540 4.540 4.540 300 +0.01(+0.22%)
Feb 09, 2011 4.650 4.820 4.480 4.530 1,864 -0.17(-3.62%)
Feb 08, 2011 4.890 4.890 4.700 4.700 2,536 -0.19(-3.89%)
Feb 07, 2011 4.410 4.890 4.390 4.890 13,372 +0.49(+11.14%)
Feb 04, 2011 4.400 4.400 4.400 4.400 300 +0.13(+3.04%)
Feb 03, 2011 4.260 4.390 4.260 4.270 5,050 -0.13(-2.95%)
Feb 02, 2011 4.420 4.420 4.220 4.400 1,050 +0.02(+0.46%)
Feb 01, 2011 4.200 4.380 4.200 4.380 1,899 +0.01(+0.23%)
Jan 31, 2011 4.250 4.370 3.700 4.370 15,758 -0.03(-0.68%)
Jan 28, 2011 4.300 4.420 4.210 4.400 4,650 +0.06(+1.38%)
Jan 27, 2011 4.300 4.440 4.290 4.340 4,969 +0.04(+0.93%)
Jan 26, 2011 4.250 4.440 4.250 4.300 1,972 +0.06(+1.42%)
Jan 25, 2011 4.240 4.240 4.240 4.240 330 +0.01(+0.23%)
Jan 24, 2011 4.070 4.340 4.070 4.230 2,788 -0.01(-0.24%)
Jan 21, 2011 4.010 4.240 4.000 4.240 2,200 +0.14(+3.41%)
Jan 20, 2011 4.100 4.100 4.100 4.100 1,000 -0.04(-0.97%)
Jan 19, 2011 4.000 4.140 3.990 4.140 23,500 +0.18(+4.55%)
Jan 18, 2011 4.140 4.480 3.960 3.960 8,700 -0.08(-1.98%)
Jan 14, 2011 3.970 4.040 3.970 4.040 1,455 +0.00(+0.00%)
Jan 12, 2011 4.050 4.040 4.040 4.040 700 +0.04(+1.00%)
Jan 10, 2011 4.000 4.000 4.000 4.000 24,300 +0.00(+0.00%)
Jan 07, 2011 4.000 4.000 4.000 4.000 12,200 +0.04(+1.01%)
Jan 06, 2011 4.000 4.010 3.960 3.960 4,600 -0.06(-1.49%)
Jan 05, 2011 4.010 4.020 4.010 4.020 3,500 -0.00(-0.07%)
Jan 04, 2011 4.010 4.023 3.995 4.023 2,267 -0.02(-0.42%)
Jan 03, 2011 4.000 4.050 4.000 4.040 3,727 +0.04(+1.00%)
Dec 31, 2010 4.000 4.000 4.000 4.000 1,000 +0.02(+0.50%)
Dec 30, 2010 3.960 3.980 3.960 3.980 1,200 +0.00(+0.00%)
Dec 29, 2010 4.010 4.020 3.980 3.980 5,629 -0.03(-0.75%)
Dec 28, 2010 4.030 4.030 4.010 4.010 2,300 +0.01(+0.25%)
Dec 27, 2010 4.000 4.000 4.000 4.000 1,800 -0.05(-1.23%)
Dec 23, 2010 4.000 4.050 4.000 4.050 4,000 +0.00(+0.00%)
Dec 22, 2010 4.000 4.050 4.000 4.050 8,500 +0.09(+2.27%)
Dec 21, 2010 4.050 4.050 3.960 3.960 7,059 -0.09(-2.22%)
Dec 20, 2010 4.050 4.050 4.000 4.050 7,390 +0.00(+0.00%)
Dec 17, 2010 4.000 4.050 4.000 4.050 3,408 +0.00(+0.00%)
Dec 16, 2010 4.000 4.050 4.000 4.050 20,500 +0.11(+2.79%)
Dec 15, 2010 4.190 4.190 3.940 3.940 34,500 -0.14(-3.43%)
Dec 14, 2010 4.140 4.460 3.970 4.080 8,516 +0.02(+0.49%)
Dec 13, 2010 3.990 4.500 3.980 4.060 47,972 +0.21(+5.45%)
Dec 10, 2010 3.810 3.960 3.730 3.850 11,099 -0.15(-3.75%)
Dec 09, 2010 3.940 4.000 3.745 4.000 28,900 +0.05(+1.27%)
Dec 08, 2010 3.610 4.000 3.610 3.950 30,042 +0.34(+9.42%)
Dec 07, 2010 3.700 3.849 3.530 3.610 4,430 -0.12(-3.22%)
Dec 06, 2010 3.800 3.800 3.630 3.730 6,516 -0.10(-2.61%)
Dec 03, 2010 3.530 3.830 3.510 3.830 2,400 +0.22(+6.09%)
Dec 02, 2010 3.500 3.610 3.500 3.610 1,800 +0.11(+3.14%)
Dec 01, 2010 3.430 3.510 3.430 3.500 2,150 +0.04(+1.16%)
Nov 30, 2010 3.450 3.490 3.410 3.460 7,000 +0.03(+0.87%)
Nov 29, 2010 3.360 3.430 3.360 3.430 7,200 +0.15(+4.57%)
Nov 26, 2010 3.390 3.400 3.070 3.280 19,535 -0.12(-3.53%)
Nov 24, 2010 3.410 3.400 3.400 3.400 1,000 -0.13(-3.78%)
Nov 22, 2010 3.534 3.534 3.534 3.534 0 -0.07(-1.85%)
Nov 19, 2010 3.500 3.660 3.500 3.600 1,300 -0.03(-0.83%)
Nov 18, 2010 3.510 3.690 3.500 3.630 5,300 +0.13(+3.71%)
Nov 17, 2010 3.500 3.510 3.480 3.500 2,800 +0.00(+0.00%)
Nov 15, 2010 3.500 3.500 3.500 3.500 0 +0.04(+1.16%)
Nov 12, 2010 3.350 3.490 3.310 3.460 35,799 +0.05(+1.47%)
Nov 11, 2010 3.500 3.500 3.380 3.410 12,700 +0.01(+0.29%)
Nov 10, 2010 3.410 3.410 3.400 3.400 12,000 -0.00(-0.00%)
Nov 09, 2010 3.370 3.400 3.360 3.400 5,000 -0.09(-2.58%)
Nov 08, 2010 3.400 3.490 3.400 3.490 2,440 +0.09(+2.65%)
Nov 05, 2010 3.430 3.430 3.321 3.400 539 +0.00(+0.00%)
Nov 04, 2010 3.350 3.400 3.330 3.400 6,398 -0.01(-0.30%)
Nov 03, 2010 3.320 3.410 3.320 3.410 1,002 +0.01(+0.29%)
Nov 02, 2010 3.360 3.440 3.330 3.400 4,400 +0.04(+1.19%)
Nov 01, 2010 3.370 3.370 3.310 3.360 1,166 -0.02(-0.59%)
Oct 29, 2010 3.360 3.380 3.360 3.380 700 +0.08(+2.42%)
Oct 28, 2010 3.300 3.310 3.300 3.300 2,750 +0.00(+0.00%)
Oct 27, 2010 3.300 3.300 3.280 3.300 13,710 -0.05(-1.49%)
Oct 25, 2010 3.350 3.450 3.350 3.350 1,771 +0.04(+1.21%)
Oct 22, 2010 3.310 3.310 3.310 3.310 1,000 +0.01(+0.30%)
Oct 19, 2010 3.350 3.300 3.300 3.300 2,200 -0.05(-1.49%)
Oct 18, 2010 3.350 3.350 3.350 3.350 21,283 +0.06(+1.82%)
Oct 14, 2010 3.310 3.290 3.290 3.290 2,800 -0.11(-3.24%)
Oct 12, 2010 3.330 3.400 3.400 3.400 8,800 +0.09(+2.72%)
Oct 11, 2010 3.310 3.310 3.310 3.310 518 +0.02(+0.61%)
Oct 08, 2010 3.310 3.310 3.260 3.290 9,103 -0.07(-2.08%)
Oct 07, 2010 3.360 3.370 3.360 3.360 2,400 +0.01(+0.30%)
Oct 06, 2010 3.490 3.490 3.350 3.350 2,321 -0.05(-1.47%)
Oct 05, 2010 3.400 3.400 3.400 3.400 3,947 +0.00(+0.00%)
Oct 04, 2010 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Oct 01, 2010 3.280 3.400 3.270 3.400 13,953 +0.00(+0.00%)
Sep 30, 2010 3.255 3.440 3.255 3.400 14,772 +0.08(+2.41%)
Sep 29, 2010 3.290 3.330 3.290 3.320 7,344 +0.03(+0.91%)
Sep 28, 2010 3.180 3.290 3.180 3.290 6,800 +0.02(+0.61%)
Sep 24, 2010 3.170 3.270 3.270 3.270 3,600 +0.00(+0.00%)
Sep 21, 2010 3.280 3.270 3.270 3.270 500 +0.06(+1.87%)
Sep 20, 2010 3.150 3.210 3.100 3.210 6,227 -0.08(-2.43%)
Sep 17, 2010 3.210 3.300 3.210 3.290 6,073 +0.13(+4.11%)
Sep 15, 2010 3.250 3.280 3.160 3.160 36,141 -0.09(-2.77%)
Sep 14, 2010 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Sep 10, 2010 3.220 3.250 3.250 3.250 9,100 +0.03(+0.93%)
Sep 09, 2010 3.220 3.220 3.220 3.220 146 +0.01(+0.31%)
Sep 08, 2010 3.220 3.220 3.210 3.210 1,200 -0.01(-0.31%)
Sep 07, 2010 3.260 3.330 3.220 3.220 7,450 +0.01(+0.31%)
Sep 03, 2010 3.230 3.310 3.210 3.210 1,494 +0.01(+0.31%)
Sep 02, 2010 3.200 3.201 3.200 3.200 2,750 -0.01(-0.31%)
Sep 01, 2010 3.210 3.210 3.210 3.210 1,000 -0.02(-0.62%)
Aug 31, 2010 3.230 3.250 3.200 3.230 1,160 +0.00(+0.00%)
Aug 30, 2010 3.250 3.390 3.200 3.230 9,607 -0.01(-0.31%)
Aug 27, 2010 3.240 3.240 3.240 3.240 2,154 +0.03(+0.93%)
Aug 26, 2010 3.240 3.290 3.120 3.210 7,602 -0.04(-1.23%)
Aug 25, 2010 3.280 3.280 3.250 3.250 6,050 -0.06(-1.82%)
Aug 24, 2010 3.330 3.350 3.120 3.310 13,975 -0.01(-0.30%)
Aug 23, 2010 3.420 3.420 3.200 3.320 16,500 +0.12(+3.75%)
Aug 20, 2010 3.290 3.300 3.200 3.200 18,256 +0.05(+1.59%)
Aug 19, 2010 3.250 3.440 3.120 3.150 25,705 +0.00(+0.00%)
Aug 18, 2010 3.070 3.220 3.070 3.150 15,265 +0.10(+3.28%)
Aug 17, 2010 3.090 3.100 3.020 3.050 14,798 -0.03(-0.97%)
Aug 16, 2010 3.410 3.410 3.080 3.080 32,480 -0.32(-9.41%)
Aug 13, 2010 2.990 3.480 2.950 3.400 72,350 +0.69(+25.46%)
Aug 12, 2010 2.750 2.750 2.710 2.710 1,800 -0.03(-1.09%)
Aug 11, 2010 2.630 2.740 2.630 2.740 288 +0.00(+0.00%)
Aug 10, 2010 2.750 2.750 2.630 2.740 2,573 -0.01(-0.36%)
Aug 09, 2010 2.750 2.750 2.750 2.750 300 +0.00(+0.00%)
Aug 06, 2010 2.660 2.750 2.660 2.750 1,134 +0.13(+5.16%)
Aug 03, 2010 2.560 2.615 2.615 2.615 1,000 -0.06(-2.43%)
Aug 02, 2010 2.570 2.680 2.560 2.680 1,100 +0.01(+0.37%)
Jul 30, 2010 2.500 2.670 2.500 2.670 404 +0.08(+3.09%)
Jul 29, 2010 2.590 2.590 2.550 2.590 3,500 +0.00(+0.00%)
Jul 27, 2010 2.570 2.590 2.590 2.590 5,500 -0.01(-0.39%)
Jul 26, 2010 2.600 2.601 2.560 2.600 6,300 +0.03(+1.17%)
Jul 23, 2010 2.550 2.570 2.550 2.570 2,500 +0.01(+0.39%)
Jul 20, 2010 2.560 2.560 2.560 2.560 2,100 +0.02(+0.79%)
Jul 19, 2010 2.550 2.550 2.468 2.540 10,314 -0.07(-2.68%)
Jul 16, 2010 2.620 2.620 2.540 2.610 3,000 -0.01(-0.38%)
Jul 15, 2010 2.580 2.620 2.580 2.620 1,800 -0.04(-1.50%)
Jul 13, 2010 2.660 2.660 2.660 2.660 0 +0.01(+0.38%)
Jul 12, 2010 2.550 2.650 2.550 2.650 1,500 -0.01(-0.38%)
Jul 09, 2010 2.560 2.660 2.510 2.660 20,791 +0.06(+2.31%)
Jul 08, 2010 2.720 2.720 2.530 2.600 45,650 -0.13(-4.76%)
Jul 07, 2010 2.730 2.730 2.730 2.730 300 +0.08(+3.02%)
Jul 06, 2010 2.740 2.740 2.590 2.650 4,100 -0.06(-2.21%)
Jul 02, 2010 2.700 2.740 2.600 2.710 7,297 +0.11(+4.23%)
Jul 01, 2010 2.660 2.700 2.570 2.600 9,098 -0.16(-5.80%)
Jun 30, 2010 2.670 2.860 2.660 2.760 6,400 +0.02(+0.73%)
Jun 29, 2010 2.870 2.870 2.680 2.740 900 -0.01(-0.36%)
Jun 25, 2010 2.450 2.860 2.450 2.750 4,567 +0.18(+7.00%)
Jun 24, 2010 2.700 2.700 2.530 2.570 19,077 -0.26(-9.19%)
Jun 23, 2010 2.860 2.860 2.700 2.830 1,399 +0.10(+3.66%)
Jun 22, 2010 2.870 2.870 2.720 2.730 9,658 -0.15(-5.21%)
Jun 21, 2010 2.830 2.950 2.752 2.880 13,853 -0.10(-3.36%)
Jun 18, 2010 2.690 2.980 2.690 2.980 17,923 +0.30(+11.19%)
Jun 17, 2010 2.680 2.690 2.670 2.680 2,087 -0.01(-0.37%)
Jun 16, 2010 2.640 2.690 2.620 2.690 4,436 -0.01(-0.37%)
Jun 15, 2010 2.680 2.700 2.670 2.700 4,153 +0.03(+1.12%)
Jun 14, 2010 2.580 2.670 2.580 2.670 8,088 +0.09(+3.49%)
Jun 11, 2010 2.540 2.630 2.540 2.580 6,225 +0.04(+1.57%)
Jun 10, 2010 2.540 2.540 2.500 2.540 8,101 +0.00(+0.00%)
Jun 09, 2010 2.540 2.540 2.530 2.540 1,400 +0.04(+1.60%)
Jun 08, 2010 2.460 2.500 2.450 2.500 7,300 +0.02(+0.81%)
Jun 07, 2010 2.560 2.560 2.450 2.480 6,700 -0.13(-4.98%)
Jun 04, 2010 2.460 2.630 2.450 2.610 4,200 +0.01(+0.38%)
Jun 03, 2010 2.470 2.600 2.470 2.600 1,500 +0.14(+5.69%)
Jun 02, 2010 2.460 2.560 2.460 2.460 686 +0.00(+0.00%)
Jun 01, 2010 2.660 2.660 2.460 2.460 6,384 -0.15(-5.75%)
May 28, 2010 2.575 2.659 2.610 2.610 1,400 +0.03(+1.34%)
May 27, 2010 2.680 2.680 2.450 2.575 4,485 +0.04(+1.39%)
May 26, 2010 2.450 2.630 2.420 2.540 23,973 +0.09(+3.68%)
May 25, 2010 2.480 2.491 2.450 2.450 10,900 -0.02(-0.82%)
May 24, 2010 2.550 2.550 2.451 2.470 4,125 -0.03(-1.19%)
May 21, 2010 2.500 2.500 2.400 2.500 54,584 -0.01(-0.40%)
May 20, 2010 2.500 2.540 2.426 2.510 16,130 -0.02(-0.79%)
May 19, 2010 2.620 2.700 2.530 2.530 6,544 -0.06(-2.32%)
May 18, 2010 2.570 2.603 2.500 2.590 32,582 +0.11(+4.44%)
May 17, 2010 2.590 2.600 2.480 2.480 12,255 -0.02(-0.80%)
May 14, 2010 2.500 2.600 2.460 2.500 57,880 +0.20(+8.47%)
May 13, 2010 2.300 2.320 2.300 2.305 900 +0.02(+1.08%)
May 11, 2010 2.280 2.280 2.280 2.280 0 +0.03(+1.33%)
May 10, 2010 2.250 2.250 2.230 2.250 3,500 +0.01(+0.45%)
May 07, 2010 2.250 2.310 2.200 2.240 5,850 -0.01(-0.44%)
May 06, 2010 2.260 2.260 2.240 2.250 3,595 -0.04(-1.75%)
May 05, 2010 2.290 2.290 2.290 2.290 1,000 -0.03(-1.29%)
May 04, 2010 2.320 2.320 2.270 2.320 900 -0.03(-1.28%)
May 03, 2010 2.540 2.540 2.310 2.350 4,400 +0.00(+0.00%)
Apr 30, 2010 2.380 2.380 2.330 2.350 15,700 +0.01(+0.43%)
Apr 29, 2010 2.350 2.350 2.340 2.340 22,700 +0.00(+0.00%)
Apr 28, 2010 2.328 2.340 2.240 2.340 6,150 +0.01(+0.43%)
Apr 27, 2010 2.390 2.390 2.240 2.330 5,200 -0.02(-0.85%)
Apr 26, 2010 2.280 2.350 2.270 2.350 3,616 +0.08(+3.52%)
Apr 23, 2010 2.460 2.460 2.230 2.270 3,712 -0.01(-0.44%)
Apr 22, 2010 2.380 2.380 2.280 2.280 4,800 -0.11(-4.60%)
Apr 21, 2010 2.510 2.750 2.269 2.390 71,099 +0.12(+5.29%)
Apr 20, 2010 2.275 2.400 2.250 2.270 18,261 +0.01(+0.44%)
Apr 19, 2010 2.210 2.260 2.210 2.260 1,300 +0.02(+0.89%)
Apr 16, 2010 2.306 2.435 2.180 2.240 3,700 +0.03(+1.36%)
Apr 15, 2010 2.190 2.210 2.160 2.210 14,515 +0.00(+0.00%)
Apr 14, 2010 2.260 2.280 2.180 2.210 4,700 +0.03(+1.38%)
Apr 13, 2010 2.220 2.220 2.180 2.180 1,200 +0.00(+0.00%)
Apr 12, 2010 2.250 2.250 2.180 2.180 11,624 +0.00(+0.00%)
Apr 09, 2010 2.150 2.180 2.130 2.180 1,700 +0.01(+0.23%)
Apr 08, 2010 2.140 2.180 2.121 2.175 1,000 -0.04(-1.58%)
Apr 06, 2010 2.210 2.210 2.210 2.210 0 +0.03(+1.38%)
Apr 05, 2010 2.144 2.230 2.144 2.180 3,163 +0.05(+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.