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 24, 2011 4.120 4.300 4.120 4.300 8,557 +0.30(+7.50%)
May 23, 2011 4.180 4.180 4.000 4.000 23,294 -0.19(-4.53%)
May 20, 2011 4.200 4.300 4.160 4.190 10,315 -0.04(-0.95%)
May 19, 2011 4.260 4.300 4.150 4.230 12,338 +0.14(+3.42%)
May 18, 2011 4.120 4.120 4.060 4.090 35,308 -0.04(-0.97%)
May 17, 2011 4.240 4.240 4.110 4.130 29,700 -0.13(-3.05%)
May 16, 2011 4.260 4.260 4.260 4.260 239 +0.00(+0.00%)
May 13, 2011 4.140 4.310 4.140 4.260 14,403 -0.08(-1.84%)
May 12, 2011 4.340 4.340 4.340 4.340 900 +0.19(+4.57%)
May 11, 2011 4.150 4.150 4.150 4.150 1,000 -0.22(-5.03%)
May 10, 2011 4.110 4.370 4.110 4.370 5,070 +0.16(+3.70%)
May 09, 2011 4.200 4.214 4.200 4.214 4,100 +0.04(+1.06%)
May 06, 2011 4.170 4.170 4.170 4.170 379 +0.00(+0.00%)
May 05, 2011 4.210 4.210 4.150 4.170 3,200 +0.01(+0.24%)
May 04, 2011 4.310 4.310 4.111 4.160 5,370 -0.09(-2.12%)
May 03, 2011 4.400 4.400 4.250 4.250 8,650 -0.15(-3.41%)
May 02, 2011 4.360 4.400 4.250 4.400 19,635 +0.04(+0.92%)
Apr 29, 2011 4.260 4.390 4.250 4.360 3,080 +0.05(+1.16%)
Apr 28, 2011 4.290 4.310 4.280 4.310 9,100 -0.01(-0.23%)
Apr 27, 2011 4.160 4.320 4.160 4.320 11,000 +0.03(+0.70%)
Apr 26, 2011 4.300 4.300 4.210 4.290 6,400 -0.01(-0.23%)
Apr 25, 2011 4.202 4.390 4.010 4.300 23,366 +0.05(+1.18%)
Apr 21, 2011 4.150 4.250 4.150 4.250 3,250 +0.12(+2.91%)
Apr 20, 2011 4.020 4.150 4.000 4.130 6,980 +0.13(+3.25%)
Apr 19, 2011 3.960 4.000 3.910 4.000 17,300 +0.09(+2.30%)
Apr 18, 2011 4.000 4.050 3.910 3.910 9,600 -0.09(-2.25%)
Apr 15, 2011 3.980 4.000 3.980 4.000 5,900 +0.00(+0.00%)
Apr 13, 2011 4.000 4.000 4.000 4.000 0 -0.22(-5.33%)
Apr 12, 2011 4.210 4.230 4.010 4.225 14,823 +0.02(+0.60%)
Apr 11, 2011 4.070 4.200 4.070 4.200 2,800 +0.05(+1.20%)
Apr 08, 2011 4.060 4.200 4.060 4.150 11,200 +0.13(+3.23%)
Apr 07, 2011 4.020 4.020 4.020 4.020 140,300 -0.04(-0.98%)
Apr 06, 2011 4.190 4.200 4.030 4.060 12,374 +0.03(+0.74%)
Apr 05, 2011 4.030 4.150 4.030 4.030 7,700 -0.03(-0.74%)
Apr 04, 2011 4.030 4.100 4.030 4.060 30,600 -0.12(-2.87%)
Apr 01, 2011 4.031 4.260 4.030 4.180 5,726 +0.15(+3.72%)
Mar 31, 2011 4.070 4.150 4.020 4.030 14,600 -0.01(-0.25%)
Mar 30, 2011 3.950 4.170 3.940 4.040 41,958 -0.36(-8.18%)
Mar 29, 2011 4.490 4.500 4.400 4.400 42,870 -0.10(-2.20%)
Mar 28, 2011 4.420 4.540 4.420 4.499 3,680 +0.09(+2.02%)
Mar 25, 2011 4.400 4.410 4.395 4.410 1,000 +0.01(+0.23%)
Mar 24, 2011 4.190 4.450 4.190 4.400 35,450 +0.30(+7.32%)
Mar 23, 2011 4.030 4.100 4.020 4.100 1,900 -0.01(-0.24%)
Mar 22, 2011 3.930 4.190 3.810 4.110 19,875 +0.25(+6.48%)
Mar 21, 2011 3.990 4.000 3.780 3.860 3,965 -0.14(-3.50%)
Mar 18, 2011 3.920 4.060 3.860 4.000 11,500 -0.03(-0.74%)
Mar 17, 2011 4.020 4.030 3.910 4.030 4,400 +0.07(+1.77%)
Mar 16, 2011 4.040 4.150 3.910 3.960 8,308 +0.00(+0.00%)
Mar 15, 2011 4.070 4.070 3.960 3.960 5,400 -0.29(-6.82%)
Mar 14, 2011 4.110 4.250 3.910 4.250 21,773 +0.14(+3.40%)
Mar 11, 2011 4.050 4.110 4.030 4.110 1,350 +0.04(+0.98%)
Mar 10, 2011 4.100 4.104 4.070 4.070 11,107 -0.14(-3.33%)
Mar 09, 2011 4.270 4.270 4.210 4.210 8,764 -0.11(-2.55%)
Mar 08, 2011 4.370 4.370 4.320 4.320 600 +0.01(+0.23%)
Mar 07, 2011 4.310 4.400 4.310 4.310 1,216 -0.05(-1.15%)
Mar 04, 2011 4.320 4.360 4.310 4.360 8,165 -0.04(-0.91%)
Mar 03, 2011 4.360 4.410 4.350 4.400 8,020 +0.04(+0.92%)
Mar 02, 2011 4.260 4.360 4.260 4.360 2,750 +0.07(+1.63%)
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.