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 (%)
Jul 31, 2014 7.700 7.950 7.540 7.720 49,572 -0.11(-1.40%)
Jul 30, 2014 7.960 8.170 7.650 7.830 106,705 -0.35(-4.28%)
Jul 29, 2014 7.900 8.380 7.580 8.180 78,521 +0.14(+1.74%)
Jul 28, 2014 8.500 8.590 7.900 8.040 165,356 -0.42(-4.96%)
Jul 25, 2014 8.300 8.640 8.300 8.460 35,409 -0.00(-0.06%)
Jul 24, 2014 8.400 8.620 8.200 8.465 34,247 -0.05(-0.65%)
Jul 23, 2014 8.610 8.775 8.385 8.520 79,887 -0.19(-2.18%)
Jul 22, 2014 9.100 9.110 8.670 8.710 94,521 -0.29(-3.22%)
Jul 21, 2014 9.360 9.460 8.950 9.000 247,751 -0.27(-2.91%)
Jul 18, 2014 8.900 9.370 8.500 9.270 193,145 +0.42(+4.75%)
Jul 17, 2014 8.560 9.026 8.250 8.850 191,911 +0.28(+3.27%)
Jul 16, 2014 8.080 8.580 7.780 8.570 175,597 +0.23(+2.76%)
Jul 15, 2014 8.900 8.900 7.900 8.340 222,619 -0.68(-7.54%)
Jul 14, 2014 10.13 10.13 8.640 9.020 309,649 -0.49(-5.15%)
Jul 11, 2014 9.810 10.50 9.300 9.510 307,940 -0.20(-2.06%)
Jul 10, 2014 9.470 9.840 9.020 9.710 137,207 +0.23(+2.43%)
Jul 09, 2014 9.320 9.580 9.050 9.480 127,736 +0.24(+2.60%)
Jul 08, 2014 9.220 9.430 8.800 9.240 162,812 +0.07(+0.76%)
Jul 07, 2014 8.830 9.230 8.800 9.170 168,421 +0.12(+1.33%)
Jul 03, 2014 8.690 9.050 9.050 9.050 62,800 +0.36(+4.14%)
Jul 02, 2014 8.880 9.142 8.540 8.690 151,132 -0.20(-2.25%)
Jul 01, 2014 8.800 9.250 8.600 8.890 140,254 +0.22(+2.54%)
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%)
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.