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

Willdan Group Inc (NQ: WLDN )

31.91 +0.06 (+0.19%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Jun 29, 2007 9.500 9.950 9.350 9.890 28,430 +0.39(+4.11%)
Jun 28, 2007 9.500 9.700 9.410 9.500 46,368 +0.03(+0.32%)
Jun 27, 2007 9.570 9.570 9.380 9.470 53,718 -0.08(-0.84%)
Jun 26, 2007 9.850 9.860 9.310 9.550 14,020 -0.16(-1.65%)
Jun 25, 2007 9.900 9.900 9.710 9.710 6,620 -0.22(-2.22%)
Jun 22, 2007 10.00 10.00 9.740 9.930 7,292 -0.14(-1.39%)
Jun 21, 2007 9.990 10.13 9.990 10.07 63,862 +0.09(+0.90%)
Jun 20, 2007 10.00 10.00 9.900 9.980 26,900 +0.03(+0.30%)
Jun 19, 2007 9.900 9.950 9.900 9.950 1,100 -0.05(-0.50%)
Jun 18, 2007 9.950 10.00 9.820 10.00 18,100 +0.05(+0.50%)
Jun 15, 2007 9.920 10.00 9.760 9.950 32,000 +0.18(+1.84%)
Jun 14, 2007 9.430 10.05 9.410 9.770 71,700 +0.39(+4.16%)
Jun 13, 2007 9.300 9.420 9.180 9.380 7,500 +0.10(+1.08%)
Jun 12, 2007 9.132 9.320 9.130 9.280 17,700 +0.07(+0.76%)
Jun 11, 2007 9.000 9.350 9.000 9.210 25,075 +0.16(+1.77%)
Jun 08, 2007 9.090 9.100 8.900 9.050 4,250 +0.02(+0.22%)
Jun 07, 2007 9.050 9.120 9.000 9.030 323,953 +0.03(+0.33%)
Jun 06, 2007 9.040 9.040 8.980 9.000 92,600 +0.00(+0.00%)
Jun 05, 2007 9.000 9.100 8.970 9.000 18,295 -0.04(-0.44%)
Jun 04, 2007 9.220 9.300 9.000 9.040 10,706 -0.16(-1.74%)
Jun 01, 2007 9.160 9.220 9.160 9.200 31,150 -0.06(-0.65%)
May 31, 2007 9.250 9.260 9.250 9.260 2,000 +0.00(+0.00%)
May 30, 2007 9.260 9.274 9.260 9.260 973 -0.04(-0.43%)
May 29, 2007 9.410 9.410 9.300 9.300 1,400 -0.12(-1.27%)
May 25, 2007 9.300 9.500 9.250 9.420 2,742 +0.12(+1.29%)
May 24, 2007 9.500 9.500 9.100 9.300 6,057 -0.08(-0.85%)
May 23, 2007 9.380 9.380 9.380 9.380 0 +0.00(+0.00%)
May 22, 2007 9.450 9.450 9.380 9.380 5,450 -0.02(-0.21%)
May 21, 2007 9.400 9.400 9.400 9.400 200 -0.10(-1.05%)
May 18, 2007 9.640 9.640 9.350 9.500 1,610 +0.00(+0.00%)
May 17, 2007 9.300 9.640 9.260 9.500 13,833 +0.27(+2.93%)
May 16, 2007 9.200 9.260 9.090 9.230 23,501 +0.02(+0.22%)
May 15, 2007 9.380 9.380 9.110 9.210 25,108 -0.19(-2.02%)
May 14, 2007 9.500 9.510 9.360 9.400 38,765 -0.04(-0.42%)
May 11, 2007 9.550 9.550 9.350 9.440 1,400 -0.01(-0.11%)
May 10, 2007 9.520 9.520 9.450 9.450 940 +0.00(+0.00%)
May 09, 2007 9.540 9.540 9.450 9.450 4,900 +0.05(+0.53%)
May 08, 2007 9.400 9.400 9.400 9.400 350 +0.09(+0.97%)
May 07, 2007 9.400 9.400 9.310 9.310 500 -0.09(-0.96%)
May 04, 2007 9.650 9.750 9.250 9.400 54,206 -0.45(-4.57%)
May 03, 2007 9.860 9.860 9.850 9.850 402 +0.08(+0.82%)
May 02, 2007 9.900 9.920 9.770 9.770 2,350 -0.08(-0.81%)
May 01, 2007 10.00 10.00 9.850 9.850 1,700 -0.14(-1.40%)
Apr 30, 2007 10.07 10.86 9.900 9.990 13,500 -0.06(-0.60%)
Apr 27, 2007 9.910 10.18 9.910 10.05 18,550 +0.06(+0.60%)
Apr 26, 2007 9.900 10.14 9.850 9.990 44,150 +0.09(+0.91%)
Apr 25, 2007 9.800 9.940 9.710 9.900 14,200 +0.07(+0.71%)
Apr 24, 2007 9.820 9.940 9.730 9.830 3,700 +0.10(+1.03%)
Apr 23, 2007 9.750 9.750 9.660 9.730 1,475 +0.03(+0.31%)
Apr 20, 2007 9.710 9.800 9.700 9.700 4,600 +0.00(+0.00%)
Apr 19, 2007 9.720 9.720 9.611 9.700 3,200 -0.02(-0.21%)
Apr 18, 2007 9.810 9.810 9.720 9.720 4,200 -0.11(-1.12%)
Apr 17, 2007 9.760 10.00 9.560 9.830 20,800 +0.03(+0.31%)
Apr 16, 2007 9.700 9.860 9.650 9.800 7,095 +0.10(+1.03%)
Apr 13, 2007 9.560 9.890 9.560 9.700 1,648 -0.10(-1.02%)
Apr 12, 2007 9.550 9.800 9.510 9.800 1,900 +0.30(+3.16%)
Apr 11, 2007 9.480 9.600 9.480 9.500 700 -0.20(-2.06%)
Apr 10, 2007 9.510 10.00 9.500 9.700 46,545 +0.18(+1.89%)
Apr 09, 2007 9.510 9.690 9.500 9.520 24,883 -0.03(-0.31%)
Apr 05, 2007 9.400 9.780 9.350 9.550 109,086 +0.15(+1.60%)
Apr 04, 2007 9.400 9.400 9.320 9.400 7,798 +0.03(+0.32%)
Apr 03, 2007 9.330 9.640 9.280 9.370 24,255 +0.07(+0.75%)
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.