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

Willdan Group Inc (NQ: WLDN )

31.93 +0.08 (+0.25%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 14, 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, 2014 4.530 4.618 4.530 4.530 22,286 -0.03(-0.66%)
Mar 28, 2014 4.540 4.680 4.540 4.560 6,839 +0.01(+0.22%)
Mar 27, 2014 4.551 4.560 4.550 4.550 1,364 -0.06(-1.30%)
Mar 26, 2014 4.650 4.700 4.470 4.610 36,015 -0.06(-1.28%)
Mar 25, 2014 4.660 4.870 4.660 4.670 22,125 -0.15(-3.11%)
Mar 24, 2014 4.740 4.820 4.570 4.820 5,259 -0.03(-0.62%)
Mar 21, 2014 4.597 4.850 4.580 4.850 1,633 +0.31(+6.83%)
Mar 20, 2014 4.530 4.540 4.500 4.540 3,530 +0.04(+0.89%)
Mar 19, 2014 4.400 4.500 4.400 4.500 3,139 -0.02(-0.44%)
Mar 18, 2014 4.540 4.550 4.500 4.520 5,323 +0.02(+0.44%)
Mar 17, 2014 4.550 4.550 4.360 4.500 9,166 +0.01(+0.22%)
Mar 14, 2014 4.460 4.490 4.460 4.490 700 +0.04(+0.90%)
Mar 13, 2014 4.440 4.530 4.440 4.450 1,517 +0.01(+0.23%)
Mar 12, 2014 4.450 4.450 4.410 4.440 918 -0.01(-0.23%)
Mar 11, 2014 4.460 4.491 4.340 4.450 20,012 -0.15(-3.26%)
Mar 10, 2014 4.540 4.600 4.460 4.600 5,183 -0.07(-1.50%)
Mar 06, 2014 4.690 4.670 4.670 4.670 3,300 +0.07(+1.52%)
Mar 05, 2014 4.560 4.600 4.560 4.600 3,640 +0.02(+0.44%)
Mar 04, 2014 4.624 4.640 4.520 4.580 914 +0.00(+0.00%)
Mar 03, 2014 4.530 4.620 4.490 4.580 7,766 -0.03(-0.65%)
Feb 28, 2014 4.580 4.670 4.550 4.610 4,300 +0.04(+0.88%)
Feb 27, 2014 4.530 4.580 4.500 4.570 13,279 +0.02(+0.44%)
Feb 26, 2014 4.430 4.600 4.430 4.550 4,415 +0.09(+2.02%)
Feb 25, 2014 4.600 4.616 4.440 4.460 5,708 -0.14(-3.04%)
Feb 24, 2014 4.610 4.670 4.600 4.600 7,072 -0.02(-0.39%)
Feb 21, 2014 4.598 4.670 4.590 4.618 9,591 +0.04(+0.83%)
Feb 20, 2014 4.570 4.580 4.560 4.580 3,008 +0.07(+1.55%)
Feb 19, 2014 4.550 4.600 4.510 4.510 5,457 -0.08(-1.64%)
Feb 18, 2014 4.540 4.640 4.540 4.585 27,849 -0.08(-1.65%)
Feb 14, 2014 4.570 4.662 4.662 4.662 5,400 -0.03(-0.60%)
Feb 13, 2014 4.700 4.700 4.690 4.690 1,245 -0.01(-0.21%)
Feb 12, 2014 4.600 4.660 4.600 4.700 12,747 +0.10(+2.17%)
Feb 11, 2014 4.690 4.690 4.570 4.600 4,798 -0.05(-1.08%)
Feb 10, 2014 4.820 4.820 4.430 4.650 113,934 -0.16(-3.33%)
Feb 07, 2014 4.750 4.850 4.710 4.810 7,616 +0.01(+0.21%)
Feb 06, 2014 4.700 4.900 4.670 4.800 10,593 +0.09(+1.91%)
Feb 05, 2014 4.750 4.750 4.590 4.710 13,358 +0.00(+0.00%)
Feb 04, 2014 4.654 4.710 4.654 4.710 503 +0.02(+0.43%)
Feb 03, 2014 4.620 4.720 4.580 4.690 5,581 -0.04(-0.85%)
Jan 31, 2014 4.680 4.730 4.650 4.730 2,890 +0.09(+1.83%)
Jan 30, 2014 4.660 4.680 4.520 4.645 6,756 -0.02(-0.32%)
Jan 29, 2014 4.730 4.730 4.510 4.660 12,621 -0.14(-2.92%)
Jan 28, 2014 4.714 4.810 4.700 4.800 27,437 +0.08(+1.69%)
Jan 27, 2014 4.770 4.830 4.710 4.720 18,782 -0.10(-2.07%)
Jan 24, 2014 4.850 4.861 4.800 4.820 24,671 -0.09(-1.83%)
Jan 23, 2014 4.850 4.960 4.850 4.910 11,628 +0.04(+0.82%)
Jan 22, 2014 4.820 4.890 4.750 4.870 7,149 +0.03(+0.62%)
Jan 21, 2014 4.640 4.840 4.640 4.840 11,502 +0.20(+4.31%)
Jan 17, 2014 4.530 4.640 4.640 4.640 11,300 +0.06(+1.31%)
Jan 16, 2014 4.620 4.670 4.550 4.580 14,514 -0.10(-2.14%)
Jan 15, 2014 4.690 4.680 4.430 4.680 78,273 -0.01(-0.21%)
Jan 14, 2014 4.820 4.820 4.630 4.690 15,909 -0.17(-3.50%)
Jan 13, 2014 4.990 4.990 4.740 4.860 35,064 -0.20(-3.95%)
Jan 10, 2014 4.950 5.090 4.930 5.060 27,696 +0.16(+3.26%)
Jan 09, 2014 4.870 4.950 4.800 4.900 45,007 -0.01(-0.20%)
Jan 08, 2014 5.100 5.100 4.810 4.910 37,901 -0.18(-3.54%)
Jan 07, 2014 4.981 5.190 4.980 5.090 13,904 -0.02(-0.39%)
Jan 06, 2014 5.240 5.240 4.980 5.110 28,826 +0.08(+1.59%)
Jan 03, 2014 5.151 5.249 5.010 5.030 17,181 -0.12(-2.33%)
Jan 02, 2014 5.220 5.339 5.070 5.150 40,317 -0.16(-3.01%)
Dec 31, 2013 5.220 5.310 5.310 5.310 82,200 +0.16(+3.11%)
Dec 30, 2013 4.950 5.260 4.910 5.150 27,563 +0.24(+4.89%)
Dec 27, 2013 5.440 5.440 4.710 4.910 123,804 -0.42(-7.88%)
Dec 26, 2013 5.560 6.240 5.250 5.330 147,285 -0.17(-3.09%)
Dec 24, 2013 5.080 5.590 5.080 5.500 103,449 +0.42(+8.27%)
Dec 23, 2013 4.700 5.149 4.700 5.080 82,602 +0.44(+9.48%)
Dec 20, 2013 4.390 4.800 4.390 4.640 80,666 +0.32(+7.41%)
Dec 19, 2013 4.180 4.470 4.170 4.320 123,995 +0.13(+3.10%)
Dec 18, 2013 4.250 4.270 4.160 4.190 47,614 +0.01(+0.24%)
Dec 17, 2013 4.300 4.300 4.120 4.180 57,795 -0.02(-0.48%)
Dec 16, 2013 4.330 4.389 4.160 4.200 76,917 -0.05(-1.18%)
Dec 13, 2013 4.170 4.340 4.080 4.250 253,158 +0.31(+7.87%)
Dec 12, 2013 3.910 4.252 3.910 3.940 175,540 +0.00(+0.00%)
Dec 11, 2013 3.900 4.150 3.870 3.940 189,168 +0.24(+6.48%)
Dec 10, 2013 3.790 3.800 3.700 3.700 11,300 -0.07(-1.85%)
Dec 09, 2013 3.724 3.830 3.724 3.770 2,123 +0.01(+0.27%)
Dec 06, 2013 3.789 3.789 3.740 3.760 0 +0.02(+0.53%)
Dec 05, 2013 3.740 3.740 3.740 3.740 0 +0.01(+0.18%)
Dec 04, 2013 3.810 3.810 3.720 3.733 0 -0.10(-2.52%)
Dec 03, 2013 3.620 3.830 3.619 3.830 0 +0.09(+2.41%)
Dec 02, 2013 3.750 3.750 3.650 3.740 0 -0.04(-1.06%)
Nov 29, 2013 3.650 3.780 3.650 3.780 0 +0.12(+3.28%)
Nov 27, 2013 3.780 3.790 3.650 3.660 0 -0.07(-2.01%)
Nov 26, 2013 3.720 3.800 3.670 3.735 0 +0.06(+1.52%)
Nov 25, 2013 3.700 3.730 3.620 3.679 0 -0.11(-2.93%)
Nov 22, 2013 3.790 3.800 3.730 3.790 0 -0.01(-0.26%)
Nov 21, 2013 3.700 3.800 3.700 3.800 0 +0.10(+2.70%)
Nov 20, 2013 3.613 3.700 3.610 3.700 0 +0.00(+0.00%)
Nov 19, 2013 3.790 3.800 3.698 3.700 0 -0.11(-2.89%)
Nov 18, 2013 3.650 3.820 3.650 3.810 0 +0.08(+2.14%)
Nov 15, 2013 3.630 3.820 3.610 3.730 0 +0.06(+1.63%)
Nov 14, 2013 3.600 3.720 3.600 3.670 0 +0.07(+1.94%)
Nov 12, 2013 3.553 3.600 3.530 3.600 0 +0.07(+1.99%)
Nov 11, 2013 3.600 3.605 3.460 3.530 0 -0.12(-3.30%)
Nov 08, 2013 3.650 3.900 3.580 3.650 0 -0.24(-6.13%)
Nov 07, 2013 3.650 3.900 3.650 3.888 0 +0.24(+6.53%)
Nov 06, 2013 3.650 3.650 3.630 3.650 0 +0.00(+0.00%)
Nov 05, 2013 3.680 3.680 3.620 3.650 0 -0.03(-0.82%)
Nov 04, 2013 3.790 3.790 3.610 3.680 0 -0.12(-3.16%)
Nov 01, 2013 3.850 3.850 3.736 3.800 0 -0.06(-1.53%)
Oct 31, 2013 3.859 3.859 3.859 3.859 0 +0.05(+1.29%)
Oct 30, 2013 3.859 3.859 3.810 3.810 0 -0.02(-0.52%)
Oct 29, 2013 3.850 3.890 3.830 3.830 0 +0.03(+0.79%)
Oct 28, 2013 3.770 3.930 3.770 3.800 0 +0.03(+0.80%)
Oct 25, 2013 3.882 3.910 3.770 3.770 0 +0.07(+1.89%)
Oct 24, 2013 3.670 3.950 3.600 3.700 0 +0.03(+0.82%)
Oct 23, 2013 3.660 3.710 3.660 3.670 0 -0.07(-1.87%)
Oct 22, 2013 3.790 3.970 3.740 3.740 0 -0.04(-1.06%)
Oct 21, 2013 3.650 3.840 3.650 3.780 0 +0.12(+3.28%)
Oct 18, 2013 3.970 3.970 3.630 3.660 39,361 -0.30(-7.69%)
Oct 17, 2013 4.000 4.078 3.950 3.965 0 -0.04(-0.88%)
Oct 16, 2013 4.080 4.179 4.000 4.000 0 +0.00(+0.00%)
Oct 15, 2013 3.890 4.117 3.840 4.000 0 +0.17(+4.44%)
Oct 14, 2013 3.610 3.840 3.600 3.830 0 +0.19(+5.22%)
Oct 11, 2013 3.620 3.640 3.620 3.640 0 -0.03(-0.82%)
Oct 10, 2013 3.671 3.676 3.670 3.670 0 +0.06(+1.66%)
Oct 09, 2013 3.610 3.610 3.610 3.610 0 -0.00(-0.03%)
Oct 08, 2013 3.611 3.611 3.611 3.611 0 -0.07(-1.87%)
Oct 07, 2013 3.650 3.700 3.650 3.680 0 +0.01(+0.27%)
Oct 04, 2013 3.700 3.730 3.610 3.670 0 -0.04(-1.08%)
Oct 03, 2013 3.670 3.720 3.580 3.710 0 -0.01(-0.20%)
Oct 02, 2013 3.718 3.718 3.718 3.718 0 -0.01(-0.33%)
Oct 01, 2013 3.650 3.730 3.610 3.730 0 +0.02(+0.54%)
Sep 27, 2013 3.699 3.720 3.690 3.710 0 +0.04(+1.09%)
Sep 26, 2013 3.670 3.670 3.670 3.670 0 +0.12(+3.31%)
Sep 25, 2013 3.511 3.610 3.500 3.553 0 +0.00(+0.07%)
Sep 24, 2013 3.500 3.550 3.450 3.550 0 -0.05(-1.39%)
Sep 23, 2013 3.740 3.740 3.600 3.600 0 -0.10(-2.70%)
Sep 20, 2013 3.560 3.700 3.560 3.700 0 +0.22(+6.32%)
Sep 19, 2013 3.520 3.630 3.458 3.480 0 -0.18(-4.92%)
Sep 18, 2013 3.500 3.660 3.460 3.660 0 +0.13(+3.68%)
Sep 17, 2013 3.490 3.530 3.490 3.530 0 +0.06(+1.73%)
Sep 16, 2013 3.365 3.475 3.330 3.470 0 +0.05(+1.46%)
Sep 13, 2013 3.440 3.560 3.330 3.420 0 +0.07(+2.09%)
Sep 12, 2013 3.520 3.740 3.280 3.350 0 -0.09(-2.62%)
Sep 11, 2013 3.500 3.740 3.440 3.440 0 -0.18(-4.97%)
Sep 10, 2013 3.640 3.655 3.460 3.620 0 +0.03(+0.84%)
Sep 09, 2013 3.700 3.829 3.560 3.590 0 -0.14(-3.75%)
Sep 06, 2013 3.730 3.730 3.730 3.730 0 +0.01(+0.27%)
Sep 05, 2013 3.710 3.720 3.710 3.720 0 -0.01(-0.27%)
Sep 04, 2013 3.650 3.730 3.650 3.730 0 -0.02(-0.53%)
Sep 03, 2013 3.750 3.750 3.690 3.750 0 +0.00(+0.00%)
Aug 30, 2013 3.620 3.750 3.620 3.750 0 +0.01(+0.27%)
Aug 29, 2013 3.660 3.790 3.660 3.740 0 +0.05(+1.36%)
Aug 28, 2013 3.740 3.950 3.630 3.690 0 -0.04(-1.07%)
Aug 27, 2013 3.540 3.830 3.540 3.730 0 +0.13(+3.61%)
Aug 26, 2013 3.530 3.600 3.530 3.600 0 +0.06(+1.70%)
Aug 23, 2013 3.540 3.540 3.360 3.540 0 +0.01(+0.25%)
Aug 22, 2013 3.525 3.560 3.500 3.531 0 +0.05(+1.47%)
Aug 21, 2013 3.350 3.600 3.340 3.480 0 +0.13(+3.88%)
Aug 20, 2013 2.930 3.379 2.930 3.350 0 +0.43(+14.73%)
Aug 19, 2013 2.920 2.920 2.920 2.920 0 -0.03(-1.02%)
Aug 16, 2013 2.886 2.950 2.886 2.950 0 +0.03(+1.03%)
Aug 15, 2013 2.940 2.950 2.910 2.920 6,900 -0.03(-1.02%)
Aug 14, 2013 2.930 2.950 2.930 2.950 0 -0.03(-1.01%)
Aug 13, 2013 2.980 2.980 2.980 2.980 2,100 -0.02(-0.67%)
Aug 12, 2013 3.040 3.050 2.930 3.000 51,911 -0.02(-0.66%)
Aug 09, 2013 3.000 3.100 2.950 3.020 225,811 +0.11(+3.78%)
Aug 08, 2013 2.939 2.950 2.910 2.910 33,253 +0.05(+1.75%)
Aug 07, 2013 2.860 2.860 2.860 2.860 100 -0.09(-3.05%)
Aug 06, 2013 3.000 3.000 2.950 2.950 3,700 -0.05(-1.64%)
Aug 05, 2013 3.000 3.000 2.999 2.999 600 +0.10(+3.41%)
Aug 02, 2013 2.910 2.910 2.900 2.900 900 -0.02(-0.68%)
Aug 01, 2013 2.780 2.950 2.780 2.920 702 +0.11(+3.91%)
Jul 30, 2013 2.820 2.810 2.810 2.810 2,100 -0.04(-1.40%)
Jul 29, 2013 2.850 2.970 2.850 2.850 0 +0.05(+1.79%)
Jul 26, 2013 2.810 2.839 2.800 2.800 0 -0.01(-0.36%)
Jul 25, 2013 2.840 2.840 2.810 2.810 0 -0.11(-3.77%)
Jul 24, 2013 2.900 2.920 2.900 2.920 0 +0.00(+0.00%)
Jul 23, 2013 2.940 2.940 2.920 2.920 0 -0.02(-0.68%)
Jul 22, 2013 2.950 2.950 2.920 2.940 0 +0.04(+1.38%)
Jul 19, 2013 2.925 2.925 2.900 2.900 0 -0.08(-2.68%)
Jul 18, 2013 2.989 3.000 2.862 2.980 0 +0.08(+2.76%)
Jul 16, 2013 2.900 2.900 2.900 2.900 0 +0.10(+3.57%)
Jul 15, 2013 2.760 2.800 2.760 2.800 0 +0.04(+1.45%)
Jul 12, 2013 2.760 2.760 2.760 2.760 0 -0.03(-1.08%)
Jul 11, 2013 2.860 2.860 2.760 2.790 0 -0.06(-2.11%)
Jul 10, 2013 2.770 2.850 2.750 2.850 0 -0.04(-1.38%)
Jul 09, 2013 3.080 3.080 2.430 2.890 0 -0.19(-6.17%)
Jul 08, 2013 2.970 3.080 2.965 3.080 0 +0.11(+3.70%)
Jul 05, 2013 2.860 2.970 2.770 2.970 0 +0.17(+6.07%)
Jul 03, 2013 2.980 2.980 2.800 2.800 0 -0.18(-6.04%)
Jul 02, 2013 2.800 3.100 2.730 2.980 0 +0.09(+3.11%)
Jul 01, 2013 3.000 3.080 2.710 2.890 0 -0.12(-3.99%)
Jun 28, 2013 2.930 3.010 2.750 3.010 5,739 -0.03(-0.82%)
Jun 27, 2013 2.660 3.050 2.660 3.035 0 +0.35(+13.25%)
Jun 26, 2013 2.610 2.790 2.610 2.680 0 +0.12(+4.69%)
Jun 25, 2013 2.493 2.560 2.493 2.560 0 -0.17(-6.23%)
Jun 24, 2013 2.650 2.730 2.640 2.730 0 +0.04(+1.49%)
Jun 21, 2013 2.700 2.750 2.320 2.690 8,984 -0.03(-1.10%)
Jun 20, 2013 2.970 3.010 2.720 2.720 0 -0.25(-8.42%)
Jun 19, 2013 3.120 3.120 2.970 2.970 0 -0.24(-7.48%)
Jun 18, 2013 3.163 3.240 3.150 3.210 0 +0.00(+0.00%)
Jun 17, 2013 3.430 3.440 3.210 3.210 0 -0.20(-5.87%)
Jun 14, 2013 3.440 3.470 3.390 3.410 0 -0.13(-3.67%)
Jun 13, 2013 3.600 3.600 3.530 3.540 1,100 -0.07(-1.94%)
Jun 12, 2013 3.490 3.660 3.400 3.610 6,147 -0.09(-2.43%)
Jun 11, 2013 3.800 3.800 3.500 3.700 34,774 +0.00(+0.00%)
Jun 10, 2013 3.480 3.770 3.260 3.700 0 +0.33(+9.79%)
Jun 07, 2013 3.103 3.389 3.103 3.370 0 +0.16(+4.98%)
Jun 06, 2013 3.170 3.280 3.020 3.210 0 +0.09(+2.88%)
Jun 05, 2013 3.000 3.280 2.990 3.120 0 +0.12(+4.00%)
Jun 04, 2013 2.990 3.000 2.910 3.000 0 +0.04(+1.35%)
Jun 03, 2013 2.987 2.987 2.830 2.960 6,868 +0.00(+0.00%)
May 31, 2013 2.900 2.960 2.820 2.960 7,573 +0.00(+0.00%)
May 30, 2013 2.922 2.960 2.922 2.960 0 +0.01(+0.48%)
May 29, 2013 2.800 2.946 2.800 2.946 4,200 +0.15(+5.21%)
May 28, 2013 2.800 2.830 2.800 2.800 4,400 +0.13(+4.87%)
May 24, 2013 2.690 2.800 2.620 2.670 0 -0.01(-0.37%)
May 23, 2013 2.680 2.680 2.680 2.680 0 +0.08(+3.08%)
May 22, 2013 2.550 2.600 2.550 2.600 0 +0.05(+1.96%)
May 21, 2013 2.550 2.550 2.550 2.550 0 +0.01(+0.39%)
May 20, 2013 2.540 2.550 2.501 2.540 0 +0.03(+1.20%)
May 17, 2013 2.520 2.550 2.398 2.510 0 -0.04(-1.57%)
May 16, 2013 2.350 2.550 2.350 2.550 500 +0.24(+10.39%)
May 15, 2013 2.540 2.550 2.260 2.310 0 -0.13(-5.33%)
May 13, 2013 2.290 2.440 2.290 2.440 0 -0.04(-1.61%)
May 10, 2013 2.410 2.480 2.370 2.480 0 +0.22(+9.73%)
May 09, 2013 2.400 2.479 2.260 2.260 0 +0.00(+0.00%)
May 08, 2013 2.440 2.440 2.260 2.260 0 -0.11(-4.64%)
May 07, 2013 2.360 2.380 2.351 2.370 0 +0.06(+2.60%)
May 06, 2013 2.310 2.310 2.310 2.310 0 +0.06(+2.67%)
May 01, 2013 2.250 2.250 2.250 2.250 2,300 +0.00(+0.00%)
Apr 26, 2013 2.220 2.250 2.250 2.250 1,300 +0.00(+0.00%)
Apr 23, 2013 2.250 2.250 2.250 2.250 0 +0.05(+2.27%)
Apr 22, 2013 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 19, 2013 2.200 2.200 2.200 2.200 1,000 -0.03(-1.35%)
Apr 18, 2013 2.260 2.260 2.220 2.230 3,886 -0.12(-5.11%)
Apr 15, 2013 2.350 2.350 2.350 2.350 100 -0.00(-0.17%)
Apr 12, 2013 2.440 2.440 2.354 2.354 1,055 -0.14(-5.46%)
Apr 11, 2013 2.360 2.490 2.350 2.490 21,800 +0.13(+5.51%)
Apr 10, 2013 2.300 2.360 2.300 2.360 7,720 +0.06(+2.61%)
Apr 09, 2013 2.300 2.300 2.300 2.300 10,168 -0.00(-0.00%)
Apr 08, 2013 2.290 2.300 2.290 2.300 907 +0.06(+2.68%)
Apr 04, 2013 2.260 2.240 2.240 2.240 2,100 +0.02(+0.90%)
Apr 03, 2013 2.190 2.220 2.190 2.220 1,950 +0.00(+0.00%)
Apr 02, 2013 2.180 2.220 2.180 2.220 4,102 +0.04(+1.83%)
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.