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 (%)
May 30, 2008 5.350 5.400 5.330 5.390 7,433 +0.07(+1.32%)
May 29, 2008 5.350 5.350 5.280 5.320 1,001 -0.06(-1.12%)
May 28, 2008 5.300 5.520 5.300 5.380 17,358 +0.06(+1.13%)
May 27, 2008 5.360 5.360 5.300 5.320 12,025 +0.01(+0.19%)
May 26, 2008 5.190 5.340 5.190 5.310 84,608 +0.00(+0.00%)
May 23, 2008 5.190 5.340 5.190 5.310 84,608 +0.15(+2.91%)
May 22, 2008 5.180 5.180 5.150 5.160 1,100 +0.00(+0.00%)
May 21, 2008 5.420 5.420 5.150 5.160 16,430 -0.10(-1.90%)
May 20, 2008 5.260 5.260 5.260 5.260 100 +0.00(+0.00%)
May 19, 2008 5.260 5.260 5.260 5.260 100 +0.00(+0.00%)
May 16, 2008 5.360 5.370 5.260 5.260 4,860 -0.04(-0.75%)
May 15, 2008 5.290 5.300 5.280 5.300 630 +0.01(+0.19%)
May 14, 2008 5.440 5.440 5.270 5.290 9,766 -0.21(-3.82%)
May 13, 2008 5.700 5.700 5.420 5.500 4,127 -0.04(-0.72%)
May 12, 2008 5.610 5.610 5.530 5.540 17,000 -0.04(-0.72%)
May 09, 2008 5.600 5.600 5.580 5.580 1,000 -0.12(-2.11%)
May 08, 2008 5.610 5.735 5.610 5.700 6,400 -0.01(-0.18%)
May 07, 2008 5.700 5.750 5.680 5.710 60,300 -0.01(-0.26%)
May 06, 2008 5.750 5.750 5.700 5.725 30,800 -0.01(-0.09%)
May 05, 2008 5.710 5.750 5.700 5.730 23,242 -0.02(-0.43%)
May 02, 2008 5.755 5.760 5.750 5.755 7,700 +0.00(+0.09%)
May 01, 2008 5.800 5.800 5.710 5.750 116,300 +0.01(+0.17%)
Apr 30, 2008 5.844 5.844 5.730 5.740 5,050 -0.16(-2.71%)
Apr 29, 2008 5.900 5.900 5.890 5.900 2,300 -0.04(-0.67%)
Apr 28, 2008 5.940 5.940 5.940 5.940 0 +0.00(+0.00%)
Apr 25, 2008 5.990 5.990 5.900 5.940 8,100 +0.03(+0.51%)
Apr 24, 2008 5.910 5.990 5.900 5.910 3,100 +0.00(+0.00%)
Apr 23, 2008 5.910 5.980 5.870 5.910 16,708 +0.02(+0.34%)
Apr 22, 2008 5.900 5.910 5.890 5.890 5,500 +0.00(+0.00%)
Apr 21, 2008 5.850 5.910 5.850 5.890 3,400 -0.02(-0.34%)
Apr 18, 2008 5.990 5.990 5.810 5.910 34,101 +0.08(+1.37%)
Apr 17, 2008 5.860 5.930 5.820 5.830 6,155 +0.00(+0.00%)
Apr 16, 2008 5.840 5.840 5.710 5.830 1,100 +0.02(+0.34%)
Apr 15, 2008 5.830 5.830 5.810 5.810 400 +0.00(+0.00%)
Apr 14, 2008 5.810 5.810 5.810 5.810 100 -0.02(-0.34%)
Apr 11, 2008 5.830 5.830 5.830 5.830 200 +0.00(+0.00%)
Apr 10, 2008 5.860 5.870 5.660 5.830 1,600 -0.05(-0.85%)
Apr 09, 2008 5.910 5.970 5.620 5.880 7,047 -0.05(-0.84%)
Apr 08, 2008 5.930 5.930 5.930 5.930 200 +0.05(+0.85%)
Apr 07, 2008 5.880 5.880 5.880 5.880 2,000 +0.00(+0.00%)
Apr 04, 2008 5.920 5.970 5.880 5.880 2,525 -0.04(-0.68%)
Apr 03, 2008 5.850 5.990 5.850 5.920 3,900 +0.02(+0.34%)
Apr 02, 2008 5.970 5.970 5.900 5.900 2,670 -0.03(-0.51%)
Apr 01, 2008 5.990 6.040 5.930 5.930 7,000 +0.00(+0.00%)
Mar 31, 2008 5.910 5.950 5.860 5.930 17,480 +0.04(+0.68%)
Mar 28, 2008 5.530 6.080 5.500 5.890 54,029 +0.25(+4.43%)
Mar 27, 2008 5.500 5.700 5.500 5.640 3,917 +0.13(+2.36%)
Mar 26, 2008 5.560 5.600 5.500 5.510 47,435 +0.01(+0.18%)
Mar 25, 2008 5.610 5.620 5.400 5.500 32,600 -0.05(-0.90%)
Mar 24, 2008 5.812 5.812 5.500 5.550 68,330 +0.04(+0.73%)
Mar 21, 2008 5.000 5.600 5.000 5.510 40,450 +0.00(+0.00%)
Mar 20, 2008 5.000 5.600 5.000 5.510 40,450 +0.50(+9.98%)
Mar 19, 2008 5.000 5.010 4.950 5.010 3,900 +0.01(+0.20%)
Mar 18, 2008 5.150 5.150 4.850 5.000 6,100 -0.14(-2.72%)
Mar 17, 2008 5.020 5.140 5.020 5.140 1,350 -0.07(-1.34%)
Mar 14, 2008 5.260 5.300 5.210 5.210 3,900 -0.11(-2.07%)
Mar 13, 2008 5.330 5.390 5.310 5.320 7,300 -0.08(-1.55%)
Mar 12, 2008 5.500 5.500 5.400 5.404 12,100 -0.20(-3.50%)
Mar 11, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Mar 10, 2008 5.580 5.680 5.580 5.600 5,317 +0.00(+0.00%)
Mar 07, 2008 5.600 5.600 5.600 5.600 200 +0.00(+0.00%)
Mar 06, 2008 5.750 5.770 5.550 5.600 8,650 -0.21(-3.61%)
Mar 05, 2008 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Mar 04, 2008 5.770 5.810 5.760 5.810 700 +0.04(+0.69%)
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.