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

Willdan Group Inc (NQ: WLDN )

31.93 +0.13 (+0.41%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 20, 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 (%)
Sep 30, 2010 3.255 3.440 3.255 3.400 14,772 +0.08(+2.41%)
Sep 29, 2010 3.290 3.330 3.290 3.320 7,344 +0.03(+0.91%)
Sep 28, 2010 3.180 3.290 3.180 3.290 6,800 +0.02(+0.61%)
Sep 24, 2010 3.170 3.270 3.270 3.270 3,600 +0.00(+0.00%)
Sep 21, 2010 3.280 3.270 3.270 3.270 500 +0.06(+1.87%)
Sep 20, 2010 3.150 3.210 3.100 3.210 6,227 -0.08(-2.43%)
Sep 17, 2010 3.210 3.300 3.210 3.290 6,073 +0.13(+4.11%)
Sep 15, 2010 3.250 3.280 3.160 3.160 36,141 -0.09(-2.77%)
Sep 14, 2010 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Sep 10, 2010 3.220 3.250 3.250 3.250 9,100 +0.03(+0.93%)
Sep 09, 2010 3.220 3.220 3.220 3.220 146 +0.01(+0.31%)
Sep 08, 2010 3.220 3.220 3.210 3.210 1,200 -0.01(-0.31%)
Sep 07, 2010 3.260 3.330 3.220 3.220 7,450 +0.01(+0.31%)
Sep 03, 2010 3.230 3.310 3.210 3.210 1,494 +0.01(+0.31%)
Sep 02, 2010 3.200 3.201 3.200 3.200 2,750 -0.01(-0.31%)
Sep 01, 2010 3.210 3.210 3.210 3.210 1,000 -0.02(-0.62%)
Aug 31, 2010 3.230 3.250 3.200 3.230 1,160 +0.00(+0.00%)
Aug 30, 2010 3.250 3.390 3.200 3.230 9,607 -0.01(-0.31%)
Aug 27, 2010 3.240 3.240 3.240 3.240 2,154 +0.03(+0.93%)
Aug 26, 2010 3.240 3.290 3.120 3.210 7,602 -0.04(-1.23%)
Aug 25, 2010 3.280 3.280 3.250 3.250 6,050 -0.06(-1.82%)
Aug 24, 2010 3.330 3.350 3.120 3.310 13,975 -0.01(-0.30%)
Aug 23, 2010 3.420 3.420 3.200 3.320 16,500 +0.12(+3.75%)
Aug 20, 2010 3.290 3.300 3.200 3.200 18,256 +0.05(+1.59%)
Aug 19, 2010 3.250 3.440 3.120 3.150 25,705 +0.00(+0.00%)
Aug 18, 2010 3.070 3.220 3.070 3.150 15,265 +0.10(+3.28%)
Aug 17, 2010 3.090 3.100 3.020 3.050 14,798 -0.03(-0.97%)
Aug 16, 2010 3.410 3.410 3.080 3.080 32,480 -0.32(-9.41%)
Aug 13, 2010 2.990 3.480 2.950 3.400 72,350 +0.69(+25.46%)
Aug 12, 2010 2.750 2.750 2.710 2.710 1,800 -0.03(-1.09%)
Aug 11, 2010 2.630 2.740 2.630 2.740 288 +0.00(+0.00%)
Aug 10, 2010 2.750 2.750 2.630 2.740 2,573 -0.01(-0.36%)
Aug 09, 2010 2.750 2.750 2.750 2.750 300 +0.00(+0.00%)
Aug 06, 2010 2.660 2.750 2.660 2.750 1,134 +0.13(+5.16%)
Aug 03, 2010 2.560 2.615 2.615 2.615 1,000 -0.06(-2.43%)
Aug 02, 2010 2.570 2.680 2.560 2.680 1,100 +0.01(+0.37%)
Jul 30, 2010 2.500 2.670 2.500 2.670 404 +0.08(+3.09%)
Jul 29, 2010 2.590 2.590 2.550 2.590 3,500 +0.00(+0.00%)
Jul 27, 2010 2.570 2.590 2.590 2.590 5,500 -0.01(-0.39%)
Jul 26, 2010 2.600 2.601 2.560 2.600 6,300 +0.03(+1.17%)
Jul 23, 2010 2.550 2.570 2.550 2.570 2,500 +0.01(+0.39%)
Jul 20, 2010 2.560 2.560 2.560 2.560 2,100 +0.02(+0.79%)
Jul 19, 2010 2.550 2.550 2.468 2.540 10,314 -0.07(-2.68%)
Jul 16, 2010 2.620 2.620 2.540 2.610 3,000 -0.01(-0.38%)
Jul 15, 2010 2.580 2.620 2.580 2.620 1,800 -0.04(-1.50%)
Jul 13, 2010 2.660 2.660 2.660 2.660 0 +0.01(+0.38%)
Jul 12, 2010 2.550 2.650 2.550 2.650 1,500 -0.01(-0.38%)
Jul 09, 2010 2.560 2.660 2.510 2.660 20,791 +0.06(+2.31%)
Jul 08, 2010 2.720 2.720 2.530 2.600 45,650 -0.13(-4.76%)
Jul 07, 2010 2.730 2.730 2.730 2.730 300 +0.08(+3.02%)
Jul 06, 2010 2.740 2.740 2.590 2.650 4,100 -0.06(-2.21%)
Jul 02, 2010 2.700 2.740 2.600 2.710 7,297 +0.11(+4.23%)
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.