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 (%)
Feb 29, 2008 5.910 5.910 5.910 5.910 182 +0.01(+0.17%)
Feb 28, 2008 5.890 5.910 5.760 5.900 4,704 -0.06(-1.01%)
Feb 27, 2008 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Feb 26, 2008 5.930 6.080 5.930 5.960 3,582 +0.08(+1.36%)
Feb 25, 2008 5.880 5.880 5.880 5.880 668 +0.07(+1.20%)
Feb 22, 2008 6.100 6.110 5.810 5.810 1,900 -0.29(-4.75%)
Feb 21, 2008 6.160 6.160 5.860 6.100 9,582 -0.03(-0.49%)
Feb 20, 2008 6.120 6.130 6.120 6.130 500 +0.12(+2.00%)
Feb 19, 2008 6.010 6.010 6.010 6.010 300 -0.13(-2.12%)
Feb 18, 2008 6.130 6.140 6.130 6.140 500 +0.00(+0.00%)
Feb 15, 2008 6.130 6.140 6.130 6.140 500 +0.24(+4.07%)
Feb 14, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 13, 2008 5.950 5.980 5.900 5.900 6,500 -0.11(-1.83%)
Feb 12, 2008 5.970 6.010 5.970 6.010 200 +0.04(+0.67%)
Feb 11, 2008 6.090 6.100 5.930 5.970 4,936 +0.01(+0.17%)
Feb 08, 2008 6.130 6.130 5.960 5.960 1,680 -0.03(-0.50%)
Feb 07, 2008 5.980 6.130 5.980 5.990 2,500 -0.01(-0.17%)
Feb 06, 2008 6.000 6.000 6.000 6.000 1,190 +0.02(+0.40%)
Feb 05, 2008 6.070 6.070 5.976 5.976 19,202 -0.06(-1.06%)
Feb 04, 2008 6.040 6.090 6.000 6.040 29,095 -0.02(-0.33%)
Feb 01, 2008 5.880 6.060 5.880 6.060 5,075 +0.10(+1.68%)
Jan 31, 2008 5.860 5.960 5.850 5.960 4,900 -0.04(-0.67%)
Jan 30, 2008 6.000 6.000 6.000 6.000 6,097 +0.06(+1.01%)
Jan 29, 2008 5.940 5.940 5.940 5.940 1,000 +0.07(+1.11%)
Jan 28, 2008 6.000 6.000 5.875 5.875 31,775 -0.11(-1.76%)
Jan 25, 2008 5.850 5.980 5.850 5.980 2,500 +0.12(+2.05%)
Jan 24, 2008 5.830 5.940 5.800 5.860 2,400 -0.02(-0.34%)
Jan 23, 2008 5.820 5.880 5.820 5.880 700 -0.02(-0.34%)
Jan 22, 2008 5.900 5.950 5.900 5.900 23,051 -0.10(-1.67%)
Jan 21, 2008 6.190 6.190 5.980 6.000 18,946 +0.00(+0.00%)
Jan 18, 2008 6.190 6.190 5.980 6.000 18,946 -0.10(-1.64%)
Jan 17, 2008 6.280 6.290 6.000 6.100 15,600 -0.23(-3.63%)
Jan 16, 2008 6.100 6.370 6.030 6.330 11,100 +0.05(+0.80%)
Jan 15, 2008 6.170 6.280 6.110 6.280 1,233 +0.10(+1.62%)
Jan 14, 2008 6.220 6.300 6.180 6.180 300 -0.03(-0.48%)
Jan 11, 2008 6.320 6.344 6.210 6.210 5,499 -0.09(-1.43%)
Jan 10, 2008 6.500 6.500 6.300 6.300 7,295 -0.20(-3.08%)
Jan 09, 2008 6.670 6.670 6.500 6.500 5,436 -0.17(-2.55%)
Jan 08, 2008 6.680 6.730 6.670 6.670 3,250 -0.15(-2.20%)
Jan 07, 2008 6.900 6.900 6.820 6.820 1,100 -0.06(-0.87%)
Jan 04, 2008 7.390 7.480 6.880 6.880 4,850 +0.21(+3.15%)
Jan 03, 2008 6.880 6.880 6.670 6.670 9,669 -0.21(-3.05%)
Jan 02, 2008 6.890 6.890 6.880 6.880 9,844 +0.00(+0.00%)
Jan 01, 2008 7.030 7.090 6.810 6.880 18,401 +0.00(+0.00%)
Dec 31, 2007 7.030 7.090 6.810 6.880 18,401 -0.23(-3.23%)
Dec 28, 2007 7.300 7.300 7.100 7.110 2,400 -0.15(-2.07%)
Dec 27, 2007 7.030 7.260 6.900 7.260 1,595 -0.02(-0.27%)
Dec 26, 2007 7.180 7.280 7.180 7.280 800 +0.34(+4.90%)
Dec 24, 2007 6.940 6.940 6.900 6.940 2,800 +0.00(+0.00%)
Dec 21, 2007 6.900 6.940 6.900 6.940 5,100 +0.09(+1.31%)
Dec 20, 2007 6.710 6.850 6.710 6.850 2,900 +0.18(+2.70%)
Dec 19, 2007 6.790 6.800 6.670 6.670 4,200 -0.01(-0.15%)
Dec 18, 2007 6.680 6.800 6.650 6.680 8,000 +0.03(+0.45%)
Dec 17, 2007 6.600 6.770 6.600 6.650 8,046 +0.12(+1.84%)
Dec 14, 2007 6.600 6.600 6.530 6.530 900 -0.41(-5.91%)
Dec 13, 2007 6.700 6.940 6.700 6.940 2,500 -0.01(-0.14%)
Dec 12, 2007 6.760 6.950 6.250 6.950 270,385 +0.15(+2.21%)
Dec 11, 2007 6.500 6.800 6.320 6.800 20,088 +0.41(+6.42%)
Dec 10, 2007 6.340 6.400 6.320 6.390 1,500 +0.00(+0.00%)
Dec 07, 2007 6.310 6.440 6.310 6.390 7,400 +0.02(+0.31%)
Dec 06, 2007 6.320 6.420 6.260 6.370 18,847 +0.01(+0.16%)
Dec 05, 2007 6.460 6.490 6.360 6.360 3,000 -0.14(-2.15%)
Dec 04, 2007 6.500 6.500 6.450 6.500 16,092 +0.19(+3.01%)
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.