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 (%)
Jun 30, 2014 7.970 8.870 7.970 8.670 329,462 +0.67(+8.38%)
Jun 27, 2014 8.020 8.130 7.950 8.000 59,896 +0.08(+1.01%)
Jun 26, 2014 8.000 8.250 7.770 7.920 78,114 +0.05(+0.64%)
Jun 25, 2014 7.560 8.070 7.080 7.870 109,625 +0.26(+3.42%)
Jun 24, 2014 8.460 8.470 7.500 7.610 84,899 -0.70(-8.42%)
Jun 23, 2014 7.380 8.600 7.340 8.310 231,099 +0.98(+13.37%)
Jun 20, 2014 7.320 7.340 7.100 7.330 45,903 +0.12(+1.66%)
Jun 19, 2014 7.560 7.590 7.050 7.210 78,672 -0.23(-3.09%)
Jun 18, 2014 7.520 7.570 7.250 7.440 39,038 -0.01(-0.13%)
Jun 17, 2014 7.330 7.480 7.210 7.450 36,635 +0.14(+1.92%)
Jun 16, 2014 7.180 7.620 7.180 7.310 126,718 +0.08(+1.11%)
Jun 13, 2014 7.570 7.570 7.160 7.230 76,513 -0.36(-4.74%)
Jun 12, 2014 7.610 7.740 7.300 7.590 82,395 -0.02(-0.26%)
Jun 11, 2014 7.760 7.770 7.370 7.610 99,917 -0.07(-0.91%)
Jun 10, 2014 7.550 7.810 7.490 7.680 127,684 +0.55(+7.71%)
Jun 06, 2014 7.030 7.500 6.920 7.130 116,779 +0.03(+0.42%)
Jun 05, 2014 6.950 7.190 6.910 7.100 84,654 +0.20(+2.90%)
Jun 04, 2014 7.100 7.570 6.400 6.900 214,354 -0.12(-1.71%)
Jun 03, 2014 6.870 7.940 6.750 7.020 150,471 +0.27(+4.00%)
Jun 02, 2014 6.210 6.900 6.210 6.750 103,149 +0.50(+8.00%)
May 30, 2014 6.160 6.250 6.050 6.250 39,421 +0.17(+2.80%)
May 29, 2014 5.900 6.170 5.880 6.080 26,931 +0.24(+4.11%)
May 28, 2014 5.862 5.890 5.760 5.840 26,458 +0.00(+0.00%)
May 27, 2014 5.750 5.880 5.740 5.840 31,222 +0.10(+1.74%)
May 23, 2014 5.490 5.740 5.740 5.740 23,100 +0.38(+7.09%)
May 22, 2014 5.300 5.360 5.300 5.360 3,782 +0.10(+1.90%)
May 21, 2014 5.330 5.380 5.130 5.260 49,831 -0.01(-0.19%)
May 20, 2014 5.400 5.400 5.230 5.270 14,107 -0.06(-1.13%)
May 19, 2014 5.310 5.550 5.280 5.330 38,817 +0.11(+2.11%)
May 16, 2014 5.300 5.300 5.050 5.220 3,247 -0.04(-0.76%)
May 15, 2014 5.200 5.370 5.010 5.260 46,039 +0.01(+0.19%)
May 14, 2014 5.150 5.250 5.144 5.250 36,410 +0.14(+2.74%)
May 13, 2014 5.120 5.120 4.900 5.110 36,255 -0.00(-0.00%)
May 12, 2014 5.170 5.220 5.030 5.110 20,879 +0.09(+1.79%)
May 09, 2014 5.010 5.250 4.905 5.020 76,059 +0.36(+7.73%)
May 08, 2014 4.660 4.660 4.650 4.660 6,200 -0.07(-1.48%)
May 07, 2014 4.700 4.730 4.660 4.730 11,628 +0.07(+1.50%)
May 06, 2014 4.600 4.660 4.520 4.660 3,981 -0.01(-0.21%)
May 05, 2014 4.590 4.670 4.590 4.670 1,670 -0.01(-0.21%)
May 02, 2014 4.670 4.690 4.650 4.680 2,502 +0.03(+0.65%)
May 01, 2014 4.620 4.650 4.600 4.650 1,071 -0.02(-0.43%)
Apr 30, 2014 4.660 4.700 4.420 4.670 13,236 +0.00(+0.00%)
Apr 29, 2014 4.660 4.670 4.660 4.670 341 +0.00(+0.00%)
Apr 28, 2014 4.650 4.670 4.610 4.670 2,863 +0.04(+0.86%)
Apr 25, 2014 4.640 4.640 4.630 4.630 275 +0.03(+0.65%)
Apr 23, 2014 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 22, 2014 4.470 4.650 4.470 4.600 15,554 +0.14(+3.14%)
Apr 17, 2014 4.460 4.460 4.460 4.460 0 +0.01(+0.34%)
Apr 16, 2014 4.490 4.490 4.410 4.445 7,089 -0.01(-0.34%)
Apr 15, 2014 4.510 4.510 4.450 4.460 20,950 +0.00(+0.00%)
Apr 14, 2014 4.461 4.528 4.460 4.460 4,242 -0.09(-1.98%)
Apr 11, 2014 4.510 4.550 4.450 4.550 650 +0.03(+0.66%)
Apr 10, 2014 4.610 4.610 4.500 4.520 7,509 -0.02(-0.44%)
Apr 09, 2014 4.659 4.740 4.530 4.540 10,470 -0.01(-0.22%)
Apr 08, 2014 4.630 4.630 4.550 4.550 335 -0.03(-0.55%)
Apr 07, 2014 4.730 4.730 4.490 4.575 6,288 -0.09(-2.03%)
Apr 04, 2014 4.730 4.730 4.660 4.670 8,046 +0.01(+0.21%)
Apr 03, 2014 4.690 4.890 4.530 4.660 8,806 +0.11(+2.42%)
Apr 02, 2014 4.540 4.680 4.510 4.550 13,298 -0.02(-0.44%)
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.