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 UNCHANGED
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 30, 2012 3.650 3.650 3.650 3.650 107 +0.14(+3.99%)
Mar 29, 2012 3.690 3.740 3.510 3.510 6,672 -0.18(-4.88%)
Mar 28, 2012 3.590 3.760 3.550 3.690 10,400 -0.16(-4.16%)
Mar 27, 2012 3.850 3.880 3.830 3.850 15,900 +0.02(+0.39%)
Mar 26, 2012 3.890 3.890 3.790 3.835 1,500 +0.04(+0.92%)
Mar 23, 2012 3.770 3.840 3.770 3.800 7,000 +0.15(+4.11%)
Mar 22, 2012 3.730 3.840 3.650 3.650 11,500 -0.06(-1.62%)
Mar 21, 2012 3.710 3.710 3.710 3.710 200 -0.08(-2.11%)
Mar 20, 2012 3.830 3.840 3.790 3.790 1,612 +0.08(+2.16%)
Mar 19, 2012 3.630 3.800 3.630 3.710 9,250 -0.08(-2.11%)
Mar 16, 2012 3.690 3.890 3.690 3.790 3,000 +0.17(+4.69%)
Mar 15, 2012 3.810 3.830 3.620 3.620 4,000 -0.28(-7.18%)
Mar 14, 2012 3.770 3.900 3.770 3.900 4,800 +0.24(+6.44%)
Mar 12, 2012 3.700 3.664 3.664 3.664 5,800 -0.01(-0.16%)
Mar 09, 2012 3.800 3.900 3.660 3.670 7,397 -0.13(-3.42%)
Mar 08, 2012 3.725 3.800 3.725 3.800 9,670 +0.10(+2.70%)
Mar 07, 2012 3.700 3.700 3.700 3.700 200 +0.05(+1.37%)
Mar 06, 2012 3.720 3.800 3.600 3.650 14,200 +0.12(+3.40%)
Mar 05, 2012 3.540 3.570 3.520 3.530 6,000 -0.02(-0.56%)
Mar 02, 2012 3.660 3.660 3.550 3.550 11,700 -0.20(-5.33%)
Feb 29, 2012 3.750 3.750 3.750 3.750 0 -0.05(-1.32%)
Feb 28, 2012 3.720 3.800 3.710 3.800 6,400 +0.02(+0.53%)
Feb 27, 2012 3.780 3.790 3.770 3.780 1,500 +0.05(+1.34%)
Feb 24, 2012 3.770 3.770 3.630 3.730 16,100 -0.04(-1.06%)
Feb 23, 2012 3.750 3.770 3.750 3.770 3,820 +0.02(+0.53%)
Feb 22, 2012 3.750 3.770 3.740 3.750 2,620 -0.10(-2.60%)
Feb 21, 2012 3.820 3.870 3.820 3.850 1,300 +0.02(+0.52%)
Feb 17, 2012 3.830 3.830 3.830 3.830 200 -0.03(-0.78%)
Feb 15, 2012 3.730 3.860 3.860 3.860 1,300 +0.13(+3.49%)
Feb 14, 2012 3.770 3.800 3.730 3.730 5,500 -0.12(-3.12%)
Feb 13, 2012 3.830 3.870 3.810 3.850 4,905 +0.13(+3.49%)
Feb 10, 2012 3.750 3.790 3.710 3.720 5,528 -0.03(-0.80%)
Feb 09, 2012 3.790 3.800 3.680 3.750 8,800 +0.02(+0.54%)
Feb 08, 2012 3.730 3.730 3.730 3.730 1,351 -0.07(-1.84%)
Feb 07, 2012 3.750 3.800 3.749 3.800 13,000 +0.01(+0.32%)
Feb 06, 2012 3.800 3.800 3.788 3.788 5,400 +0.03(+0.74%)
Feb 03, 2012 3.760 3.790 3.710 3.760 6,792 +0.03(+0.80%)
Feb 02, 2012 3.730 3.730 3.730 3.730 163 -0.04(-1.06%)
Feb 01, 2012 3.790 3.790 3.770 3.770 4,900 +0.00(+0.00%)
Jan 31, 2012 3.800 3.820 3.770 3.770 8,900 -0.01(-0.26%)
Jan 30, 2012 3.770 3.800 3.770 3.780 16,037 -0.02(-0.53%)
Jan 27, 2012 3.850 3.850 3.800 3.800 7,100 -0.10(-2.56%)
Jan 25, 2012 3.900 3.900 3.900 3.900 6,000 +0.09(+2.36%)
Jan 24, 2012 3.810 3.810 3.810 3.810 1,000 -0.06(-1.55%)
Jan 23, 2012 4.000 4.000 3.870 3.870 21,635 -0.12(-3.01%)
Jan 20, 2012 3.860 4.000 3.860 3.990 1,846 +0.08(+2.05%)
Jan 19, 2012 3.950 4.045 3.910 3.910 10,200 +0.00(+0.00%)
Jan 17, 2012 3.950 3.910 3.910 3.910 9,600 -0.09(-2.25%)
Jan 13, 2012 3.810 4.000 3.810 4.000 5,571 +0.10(+2.56%)
Jan 11, 2012 4.000 3.900 3.900 3.900 400 -0.09(-2.26%)
Jan 10, 2012 4.030 4.030 3.960 3.990 5,200 -0.06(-1.48%)
Jan 09, 2012 4.000 4.050 4.000 4.050 3,084 +0.04(+1.00%)
Jan 06, 2012 4.040 4.100 4.010 4.010 5,379 -0.06(-1.47%)
Jan 05, 2012 4.010 4.070 4.010 4.070 200 -0.03(-0.73%)
Jan 04, 2012 4.120 4.120 4.080 4.100 2,105 +0.14(+3.54%)
Dec 30, 2011 3.960 3.960 3.880 3.960 13,423 -0.06(-1.49%)
Dec 29, 2011 4.062 4.100 4.000 4.020 3,200 +0.04(+1.01%)
Dec 28, 2011 3.980 3.990 3.980 3.980 1,500 -0.06(-1.49%)
Dec 27, 2011 3.900 4.040 3.900 4.040 20,200 +0.23(+5.98%)
Dec 23, 2011 3.900 4.030 3.800 3.812 28,361 -0.09(-2.26%)
Dec 21, 2011 3.911 3.911 3.900 3.900 3,109 -0.01(-0.26%)
Dec 20, 2011 4.110 4.110 3.910 3.910 400 -0.00(-0.04%)
Dec 16, 2011 3.912 3.912 3.912 3.912 0 -0.07(-1.72%)
Dec 13, 2011 3.980 3.980 3.980 3.980 0 -0.03(-0.75%)
Dec 12, 2011 4.010 4.010 4.010 4.010 100 +0.00(+0.00%)
Dec 09, 2011 4.170 4.180 4.010 4.010 7,600 -0.09(-2.20%)
Dec 08, 2011 4.050 4.160 4.050 4.100 9,900 +0.08(+1.99%)
Dec 06, 2011 4.020 4.020 4.020 4.020 400 -0.02(-0.50%)
Dec 05, 2011 4.010 4.100 4.010 4.040 1,556 +0.03(+0.75%)
Dec 02, 2011 4.010 4.010 4.010 4.010 271 +0.00(+0.00%)
Dec 01, 2011 4.000 4.010 4.000 4.010 515 +0.00(+0.00%)
Nov 30, 2011 4.000 4.010 3.930 4.010 19,500 +0.00(+0.00%)
Nov 28, 2011 4.030 4.010 4.010 4.010 4,900 -0.06(-1.47%)
Nov 25, 2011 4.150 4.150 4.000 4.070 1,522 +0.06(+1.50%)
Nov 23, 2011 4.000 4.040 4.000 4.010 7,785 -0.01(-0.25%)
Nov 22, 2011 4.080 4.090 4.010 4.020 2,735 -0.05(-1.23%)
Nov 18, 2011 4.000 4.070 4.070 4.070 1,100 +0.12(+3.04%)
Nov 17, 2011 4.000 4.000 3.950 3.950 10,100 -0.18(-4.36%)
Nov 16, 2011 4.040 4.130 4.040 4.130 22,087 +0.09(+2.23%)
Nov 15, 2011 4.000 4.040 4.000 4.040 11,200 -0.05(-1.22%)
Nov 14, 2011 4.020 4.090 4.000 4.090 7,200 +0.07(+1.74%)
Nov 11, 2011 3.910 4.070 3.910 4.020 25,918 +0.17(+4.42%)
Nov 04, 2011 3.780 3.850 3.850 3.850 500 +0.00(+0.00%)
Nov 03, 2011 3.850 3.860 3.810 3.850 3,200 +0.00(+0.00%)
Nov 02, 2011 3.730 3.850 3.690 3.850 3,700 +0.00(+0.00%)
Nov 01, 2011 3.560 3.850 3.500 3.850 1,500 -0.06(-1.53%)
Oct 31, 2011 3.910 3.910 3.910 3.910 200 +0.15(+3.99%)
Oct 28, 2011 3.750 3.810 3.750 3.760 5,600 -0.19(-4.81%)
Oct 27, 2011 3.950 3.950 3.950 3.950 100 +0.00(+0.00%)
Oct 26, 2011 3.760 3.950 3.720 3.950 4,600 +0.01(+0.25%)
Oct 25, 2011 3.550 3.980 3.550 3.940 4,356 +0.13(+3.41%)
Oct 20, 2011 3.780 3.810 3.810 3.810 3,400 -0.18(-4.51%)
Oct 18, 2011 3.990 3.990 3.990 3.990 0 -0.01(-0.25%)
Oct 17, 2011 3.940 4.000 3.940 4.000 3,400 +0.05(+1.27%)
Oct 14, 2011 3.880 3.950 3.870 3.950 2,500 +0.08(+2.07%)
Oct 13, 2011 3.860 3.870 3.860 3.870 1,000 +0.01(+0.26%)
Oct 12, 2011 3.860 3.860 3.860 3.860 100 +0.00(+0.00%)
Oct 10, 2011 3.910 3.860 3.860 3.860 900 -0.09(-2.28%)
Oct 07, 2011 3.950 3.950 3.910 3.950 2,050 +0.00(+0.00%)
Oct 06, 2011 3.950 3.950 3.950 3.950 500 +0.10(+2.59%)
Oct 04, 2011 3.850 3.850 3.850 3.850 0 -0.06(-1.52%)
Oct 03, 2011 3.930 3.950 3.910 3.910 600 +0.18(+4.83%)
Sep 30, 2011 3.730 3.730 3.730 3.730 294 -0.16(-4.11%)
Sep 27, 2011 3.890 3.890 3.890 3.890 0 +0.17(+4.57%)
Sep 26, 2011 3.810 3.810 3.720 3.720 2,600 -0.12(-3.12%)
Sep 23, 2011 3.760 3.840 3.760 3.840 800 -0.06(-1.54%)
Sep 20, 2011 3.870 3.900 3.900 3.900 1,800 +0.15(+4.00%)
Sep 19, 2011 3.750 3.750 3.750 3.750 2,800 -0.14(-3.60%)
Sep 16, 2011 3.860 3.890 3.860 3.890 712 -0.01(-0.26%)
Sep 14, 2011 3.900 3.900 3.900 3.900 0 +0.02(+0.52%)
Sep 13, 2011 3.810 3.880 3.810 3.880 200 +0.11(+2.92%)
Sep 12, 2011 3.890 3.900 3.690 3.770 2,960 -0.03(-0.79%)
Sep 07, 2011 3.950 3.800 3.800 3.800 300 -0.10(-2.56%)
Sep 06, 2011 3.960 3.996 3.900 3.900 2,500 -0.12(-2.99%)
Sep 02, 2011 3.850 4.020 3.820 4.020 1,150 -0.04(-0.98%)
Sep 01, 2011 4.050 4.060 4.050 4.060 5,500 +0.01(+0.24%)
Aug 31, 2011 3.790 4.060 3.790 4.050 20,150 +0.29(+7.71%)
Aug 30, 2011 3.790 3.800 3.760 3.760 3,000 -0.07(-1.93%)
Aug 29, 2011 3.890 3.890 3.810 3.834 2,000 -0.06(-1.44%)
Aug 26, 2011 3.750 3.890 3.700 3.890 7,600 +0.14(+3.73%)
Aug 25, 2011 3.790 3.870 3.750 3.750 3,300 -0.06(-1.57%)
Aug 24, 2011 3.890 3.930 3.800 3.810 36,584 +0.01(+0.26%)
Aug 23, 2011 3.800 3.800 3.790 3.800 3,696 +0.00(+0.00%)
Aug 22, 2011 3.800 3.810 3.800 3.800 2,700 -0.10(-2.56%)
Aug 19, 2011 3.850 3.900 3.800 3.900 1,356 +0.00(+0.00%)
Aug 18, 2011 3.900 3.910 3.900 3.900 2,100 +0.17(+4.56%)
Aug 12, 2011 3.890 3.730 3.730 3.730 12,600 +0.01(+0.27%)
Aug 11, 2011 3.700 3.720 3.700 3.720 1,000 +0.00(+0.00%)
Aug 10, 2011 3.570 3.810 3.570 3.720 1,047 -0.08(-2.11%)
Aug 09, 2011 3.760 3.800 3.760 3.800 800 +0.05(+1.33%)
Aug 08, 2011 3.750 3.750 3.750 3.750 215 -0.11(-2.85%)
Aug 05, 2011 3.960 3.966 3.810 3.860 43,402 -0.09(-2.28%)
Aug 04, 2011 3.920 3.950 3.900 3.950 2,000 -0.01(-0.25%)
Aug 03, 2011 4.000 4.010 3.960 3.960 31,195 +0.02(+0.51%)
Aug 01, 2011 3.920 3.940 3.940 3.940 1,300 -0.01(-0.25%)
Jul 29, 2011 3.855 3.980 3.850 3.950 2,703 +0.07(+1.80%)
Jul 28, 2011 3.850 3.890 3.850 3.880 700 +0.03(+0.78%)
Jul 27, 2011 3.850 3.850 3.850 3.850 600 -0.08(-2.10%)
Jul 26, 2011 3.950 3.950 3.932 3.932 600 -0.10(-2.42%)
Jul 25, 2011 4.030 4.030 4.030 4.030 900 +0.06(+1.51%)
Jul 21, 2011 4.060 3.970 3.970 3.970 8,500 -0.05(-1.24%)
Jul 19, 2011 4.030 4.020 4.020 4.020 800 +0.08(+2.03%)
Jul 18, 2011 4.040 4.040 3.930 3.940 3,400 -0.16(-3.90%)
Jul 15, 2011 4.020 4.150 4.020 4.100 2,305 +0.06(+1.57%)
Jul 14, 2011 4.080 4.080 4.037 4.037 200 -0.04(-1.06%)
Jul 13, 2011 4.060 4.080 4.060 4.080 500 +0.07(+1.75%)
Jul 11, 2011 4.050 4.010 4.010 4.010 5,400 +0.01(+0.25%)
Jul 08, 2011 3.960 4.150 3.820 4.000 13,200 +0.01(+0.25%)
Jul 07, 2011 3.830 4.150 3.830 3.990 7,400 +0.22(+5.84%)
Jul 06, 2011 3.780 4.000 3.750 3.770 9,629 -0.03(-0.79%)
Jul 05, 2011 3.830 3.850 3.800 3.800 5,500 -0.03(-0.78%)
Jul 01, 2011 3.830 3.830 3.830 3.830 361 -0.12(-3.04%)
Jun 30, 2011 3.910 3.950 3.910 3.950 4,500 +0.04(+1.02%)
Jun 29, 2011 3.900 4.000 3.860 3.910 19,329 -0.09(-2.25%)
Jun 28, 2011 3.990 4.000 3.990 4.000 2,671 +0.06(+1.52%)
Jun 27, 2011 3.880 4.010 3.880 3.940 2,000 +0.04(+1.03%)
Jun 24, 2011 4.270 4.270 3.830 3.900 27,159 -0.30(-7.14%)
Jun 22, 2011 3.900 4.200 4.200 4.200 4,200 +0.30(+7.69%)
Jun 21, 2011 3.910 3.910 3.860 3.900 2,800 +0.06(+1.56%)
Jun 20, 2011 3.840 3.840 3.840 3.840 497 -0.03(-0.78%)
Jun 17, 2011 3.860 3.870 3.860 3.870 1,264 -0.02(-0.51%)
Jun 16, 2011 3.860 3.890 3.860 3.890 900 -0.03(-0.77%)
Jun 15, 2011 3.880 3.920 3.880 3.920 400 +0.03(+0.77%)
Jun 14, 2011 3.930 3.970 3.880 3.890 33,050 -0.02(-0.51%)
Jun 13, 2011 3.900 3.910 3.870 3.910 3,700 +0.06(+1.56%)
Jun 10, 2011 3.900 4.000 3.850 3.850 16,256 -0.18(-4.47%)
Jun 09, 2011 4.130 4.140 4.005 4.030 7,800 +0.04(+1.00%)
Jun 08, 2011 4.000 4.000 3.980 3.990 6,400 +0.06(+1.53%)
Jun 07, 2011 4.000 4.100 3.930 3.930 9,300 -0.08(-2.00%)
Jun 06, 2011 3.990 4.020 3.920 4.010 7,400 +0.02(+0.50%)
Jun 03, 2011 4.050 4.050 3.990 3.990 14,200 -0.31(-7.21%)
May 24, 2011 4.120 4.300 4.120 4.300 8,557 +0.30(+7.50%)
May 23, 2011 4.180 4.180 4.000 4.000 23,294 -0.19(-4.53%)
May 20, 2011 4.200 4.300 4.160 4.190 10,315 -0.04(-0.95%)
May 19, 2011 4.260 4.300 4.150 4.230 12,338 +0.14(+3.42%)
May 18, 2011 4.120 4.120 4.060 4.090 35,308 -0.04(-0.97%)
May 17, 2011 4.240 4.240 4.110 4.130 29,700 -0.13(-3.05%)
May 16, 2011 4.260 4.260 4.260 4.260 239 +0.00(+0.00%)
May 13, 2011 4.140 4.310 4.140 4.260 14,403 -0.08(-1.84%)
May 12, 2011 4.340 4.340 4.340 4.340 900 +0.19(+4.57%)
May 11, 2011 4.150 4.150 4.150 4.150 1,000 -0.22(-5.03%)
May 10, 2011 4.110 4.370 4.110 4.370 5,070 +0.16(+3.70%)
May 09, 2011 4.200 4.214 4.200 4.214 4,100 +0.04(+1.06%)
May 06, 2011 4.170 4.170 4.170 4.170 379 +0.00(+0.00%)
May 05, 2011 4.210 4.210 4.150 4.170 3,200 +0.01(+0.24%)
May 04, 2011 4.310 4.310 4.111 4.160 5,370 -0.09(-2.12%)
May 03, 2011 4.400 4.400 4.250 4.250 8,650 -0.15(-3.41%)
May 02, 2011 4.360 4.400 4.250 4.400 19,635 +0.04(+0.92%)
Apr 29, 2011 4.260 4.390 4.250 4.360 3,080 +0.05(+1.16%)
Apr 28, 2011 4.290 4.310 4.280 4.310 9,100 -0.01(-0.23%)
Apr 27, 2011 4.160 4.320 4.160 4.320 11,000 +0.03(+0.70%)
Apr 26, 2011 4.300 4.300 4.210 4.290 6,400 -0.01(-0.23%)
Apr 25, 2011 4.202 4.390 4.010 4.300 23,366 +0.05(+1.18%)
Apr 21, 2011 4.150 4.250 4.150 4.250 3,250 +0.12(+2.91%)
Apr 20, 2011 4.020 4.150 4.000 4.130 6,980 +0.13(+3.25%)
Apr 19, 2011 3.960 4.000 3.910 4.000 17,300 +0.09(+2.30%)
Apr 18, 2011 4.000 4.050 3.910 3.910 9,600 -0.09(-2.25%)
Apr 15, 2011 3.980 4.000 3.980 4.000 5,900 +0.00(+0.00%)
Apr 13, 2011 4.000 4.000 4.000 4.000 0 -0.22(-5.33%)
Apr 12, 2011 4.210 4.230 4.010 4.225 14,823 +0.02(+0.60%)
Apr 11, 2011 4.070 4.200 4.070 4.200 2,800 +0.05(+1.20%)
Apr 08, 2011 4.060 4.200 4.060 4.150 11,200 +0.13(+3.23%)
Apr 07, 2011 4.020 4.020 4.020 4.020 140,300 -0.04(-0.98%)
Apr 06, 2011 4.190 4.200 4.030 4.060 12,374 +0.03(+0.74%)
Apr 05, 2011 4.030 4.150 4.030 4.030 7,700 -0.03(-0.74%)
Apr 04, 2011 4.030 4.100 4.030 4.060 30,600 -0.12(-2.87%)
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.