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

Willdan Group Inc (NQ: WLDN )

31.87 +0.02 (+0.06%)
Streaming Delayed Price Updated: 12:31 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 (%)
Jun 30, 2010 2.670 2.860 2.660 2.760 6,400 +0.02(+0.73%)
Jun 29, 2010 2.870 2.870 2.680 2.740 900 -0.01(-0.36%)
Jun 25, 2010 2.450 2.860 2.450 2.750 4,567 +0.18(+7.00%)
Jun 24, 2010 2.700 2.700 2.530 2.570 19,077 -0.26(-9.19%)
Jun 23, 2010 2.860 2.860 2.700 2.830 1,399 +0.10(+3.66%)
Jun 22, 2010 2.870 2.870 2.720 2.730 9,658 -0.15(-5.21%)
Jun 21, 2010 2.830 2.950 2.752 2.880 13,853 -0.10(-3.36%)
Jun 18, 2010 2.690 2.980 2.690 2.980 17,923 +0.30(+11.19%)
Jun 17, 2010 2.680 2.690 2.670 2.680 2,087 -0.01(-0.37%)
Jun 16, 2010 2.640 2.690 2.620 2.690 4,436 -0.01(-0.37%)
Jun 15, 2010 2.680 2.700 2.670 2.700 4,153 +0.03(+1.12%)
Jun 14, 2010 2.580 2.670 2.580 2.670 8,088 +0.09(+3.49%)
Jun 11, 2010 2.540 2.630 2.540 2.580 6,225 +0.04(+1.57%)
Jun 10, 2010 2.540 2.540 2.500 2.540 8,101 +0.00(+0.00%)
Jun 09, 2010 2.540 2.540 2.530 2.540 1,400 +0.04(+1.60%)
Jun 08, 2010 2.460 2.500 2.450 2.500 7,300 +0.02(+0.81%)
Jun 07, 2010 2.560 2.560 2.450 2.480 6,700 -0.13(-4.98%)
Jun 04, 2010 2.460 2.630 2.450 2.610 4,200 +0.01(+0.38%)
Jun 03, 2010 2.470 2.600 2.470 2.600 1,500 +0.14(+5.69%)
Jun 02, 2010 2.460 2.560 2.460 2.460 686 +0.00(+0.00%)
Jun 01, 2010 2.660 2.660 2.460 2.460 6,384 -0.15(-5.75%)
May 28, 2010 2.575 2.659 2.610 2.610 1,400 +0.03(+1.34%)
May 27, 2010 2.680 2.680 2.450 2.575 4,485 +0.04(+1.39%)
May 26, 2010 2.450 2.630 2.420 2.540 23,973 +0.09(+3.68%)
May 25, 2010 2.480 2.491 2.450 2.450 10,900 -0.02(-0.82%)
May 24, 2010 2.550 2.550 2.451 2.470 4,125 -0.03(-1.19%)
May 21, 2010 2.500 2.500 2.400 2.500 54,584 -0.01(-0.40%)
May 20, 2010 2.500 2.540 2.426 2.510 16,130 -0.02(-0.79%)
May 19, 2010 2.620 2.700 2.530 2.530 6,544 -0.06(-2.32%)
May 18, 2010 2.570 2.603 2.500 2.590 32,582 +0.11(+4.44%)
May 17, 2010 2.590 2.600 2.480 2.480 12,255 -0.02(-0.80%)
May 14, 2010 2.500 2.600 2.460 2.500 57,880 +0.20(+8.47%)
May 13, 2010 2.300 2.320 2.300 2.305 900 +0.02(+1.08%)
May 11, 2010 2.280 2.280 2.280 2.280 0 +0.03(+1.33%)
May 10, 2010 2.250 2.250 2.230 2.250 3,500 +0.01(+0.45%)
May 07, 2010 2.250 2.310 2.200 2.240 5,850 -0.01(-0.44%)
May 06, 2010 2.260 2.260 2.240 2.250 3,595 -0.04(-1.75%)
May 05, 2010 2.290 2.290 2.290 2.290 1,000 -0.03(-1.29%)
May 04, 2010 2.320 2.320 2.270 2.320 900 -0.03(-1.28%)
May 03, 2010 2.540 2.540 2.310 2.350 4,400 +0.00(+0.00%)
Apr 30, 2010 2.380 2.380 2.330 2.350 15,700 +0.01(+0.43%)
Apr 29, 2010 2.350 2.350 2.340 2.340 22,700 +0.00(+0.00%)
Apr 28, 2010 2.328 2.340 2.240 2.340 6,150 +0.01(+0.43%)
Apr 27, 2010 2.390 2.390 2.240 2.330 5,200 -0.02(-0.85%)
Apr 26, 2010 2.280 2.350 2.270 2.350 3,616 +0.08(+3.52%)
Apr 23, 2010 2.460 2.460 2.230 2.270 3,712 -0.01(-0.44%)
Apr 22, 2010 2.380 2.380 2.280 2.280 4,800 -0.11(-4.60%)
Apr 21, 2010 2.510 2.750 2.269 2.390 71,099 +0.12(+5.29%)
Apr 20, 2010 2.275 2.400 2.250 2.270 18,261 +0.01(+0.44%)
Apr 19, 2010 2.210 2.260 2.210 2.260 1,300 +0.02(+0.89%)
Apr 16, 2010 2.306 2.435 2.180 2.240 3,700 +0.03(+1.36%)
Apr 15, 2010 2.190 2.210 2.160 2.210 14,515 +0.00(+0.00%)
Apr 14, 2010 2.260 2.280 2.180 2.210 4,700 +0.03(+1.38%)
Apr 13, 2010 2.220 2.220 2.180 2.180 1,200 +0.00(+0.00%)
Apr 12, 2010 2.250 2.250 2.180 2.180 11,624 +0.00(+0.00%)
Apr 09, 2010 2.150 2.180 2.130 2.180 1,700 +0.01(+0.23%)
Apr 08, 2010 2.140 2.180 2.121 2.175 1,000 -0.04(-1.58%)
Apr 06, 2010 2.210 2.210 2.210 2.210 0 +0.03(+1.38%)
Apr 05, 2010 2.144 2.230 2.144 2.180 3,163 +0.05(+2.35%)
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.