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 (%)
Oct 30, 2009 2.990 2.990 2.330 2.570 70,846 -0.42(-14.05%)
Oct 29, 2009 2.850 2.990 2.850 2.990 2,717 +0.03(+1.01%)
Oct 28, 2009 3.080 3.080 2.940 2.960 4,700 -0.06(-1.99%)
Oct 27, 2009 3.020 3.020 3.020 3.020 1,100 -0.02(-0.66%)
Oct 26, 2009 2.920 3.040 2.910 3.040 1,800 +0.10(+3.40%)
Oct 23, 2009 2.850 3.050 2.800 2.940 10,500 +0.07(+2.44%)
Oct 22, 2009 2.760 3.000 2.760 2.870 600 +0.00(+0.00%)
Oct 21, 2009 2.920 2.920 2.860 2.870 4,173 -0.13(-4.33%)
Oct 20, 2009 2.940 3.000 2.920 3.000 700 -0.10(-3.23%)
Oct 19, 2009 2.990 3.100 2.960 3.100 1,900 +0.01(+0.32%)
Oct 16, 2009 3.010 3.090 3.010 3.090 2,900 -0.01(-0.32%)
Oct 15, 2009 3.020 3.100 3.020 3.100 2,181 +0.03(+0.98%)
Oct 14, 2009 2.944 3.100 2.944 3.070 4,200 +0.08(+2.68%)
Oct 13, 2009 2.760 2.990 2.760 2.990 7,127 +0.05(+1.70%)
Oct 12, 2009 2.970 2.980 2.810 2.940 3,206 -0.04(-1.34%)
Oct 09, 2009 2.750 2.980 2.700 2.980 12,300 +0.16(+5.67%)
Oct 08, 2009 2.790 2.850 2.660 2.820 2,600 -0.02(-0.70%)
Oct 07, 2009 2.660 2.840 2.660 2.840 2,200 +0.05(+1.79%)
Oct 06, 2009 2.660 2.790 2.660 2.790 9,987 +0.03(+1.09%)
Oct 05, 2009 2.660 2.760 2.660 2.760 3,600 -0.04(-1.43%)
Oct 02, 2009 2.710 2.840 2.660 2.800 19,201 -0.09(-3.11%)
Oct 01, 2009 2.810 2.890 2.710 2.890 6,836 -0.01(-0.34%)
Sep 30, 2009 3.000 3.000 2.810 2.900 5,162 -0.15(-4.91%)
Sep 29, 2009 2.950 3.050 2.780 3.050 3,608 +0.05(+1.66%)
Sep 28, 2009 3.020 3.020 2.790 3.000 900 +0.09(+3.09%)
Sep 25, 2009 3.080 3.080 2.901 2.910 7,753 -0.11(-3.64%)
Sep 24, 2009 2.930 3.100 2.780 3.020 34,796 +0.19(+6.71%)
Sep 23, 2009 2.930 2.930 2.830 2.830 11,635 -0.09(-3.08%)
Sep 22, 2009 2.790 2.930 2.671 2.920 21,900 +0.16(+5.80%)
Sep 21, 2009 2.670 2.790 2.660 2.760 9,900 +0.00(+0.00%)
Sep 18, 2009 2.720 2.770 2.710 2.760 20,959 -0.02(-0.72%)
Sep 17, 2009 2.650 2.780 2.650 2.780 25,063 +0.08(+2.96%)
Sep 16, 2009 2.600 2.700 2.600 2.700 15,130 +0.05(+1.89%)
Sep 15, 2009 2.800 2.810 2.510 2.650 55,326 -0.13(-4.68%)
Sep 14, 2009 2.750 2.780 2.700 2.780 18,376 -0.03(-1.07%)
Sep 11, 2009 2.890 2.890 2.760 2.810 2,230 +0.00(+0.00%)
Sep 10, 2009 2.870 2.880 2.710 2.810 9,322 -0.10(-3.44%)
Sep 09, 2009 2.950 2.950 2.880 2.910 3,500 -0.04(-1.36%)
Sep 08, 2009 2.900 2.954 2.850 2.950 20,100 +0.00(+0.05%)
Sep 04, 2009 2.900 2.980 2.900 2.949 11,277 +0.10(+3.46%)
Sep 03, 2009 2.820 2.970 2.820 2.850 17,969 -0.04(-1.38%)
Sep 02, 2009 2.910 2.969 2.820 2.890 18,086 -0.06(-2.03%)
Sep 01, 2009 2.960 3.060 2.730 2.950 64,672 +0.05(+1.72%)
Aug 31, 2009 2.860 3.100 2.720 2.900 55,588 +0.05(+1.75%)
Aug 28, 2009 3.020 3.100 2.830 2.850 91,715 -0.16(-5.32%)
Aug 27, 2009 3.340 3.360 3.000 3.010 81,696 -0.49(-14.00%)
Aug 26, 2009 3.960 3.960 3.260 3.500 277,880 -0.25(-6.67%)
Aug 25, 2009 2.640 5.250 2.610 3.750 1,211,363 +2.02(+116.76%)
Aug 24, 2009 1.800 1.800 1.730 1.730 6,100 -0.01(-0.58%)
Aug 21, 2009 1.610 1.790 1.610 1.740 8,000 +0.13(+8.09%)
Aug 20, 2009 1.610 1.610 1.550 1.610 4,573 +0.04(+2.26%)
Aug 19, 2009 1.558 1.574 1.550 1.574 450 -0.07(-4.01%)
Aug 18, 2009 1.580 1.680 1.560 1.640 28,182 +0.14(+9.33%)
Aug 17, 2009 1.620 1.640 1.350 1.500 25,881 +0.16(+11.94%)
Aug 14, 2009 1.610 1.610 1.200 1.340 732,370 -0.31(-18.79%)
Aug 13, 2009 1.650 1.650 1.620 1.650 7,009 -0.02(-1.20%)
Aug 12, 2009 1.700 1.700 1.620 1.670 36,329 +0.00(+0.00%)
Aug 11, 2009 1.680 1.700 1.670 1.670 8,063 -0.03(-1.76%)
Aug 10, 2009 1.720 1.720 1.670 1.700 5,000 -0.02(-1.16%)
Aug 07, 2009 1.720 1.780 1.705 1.720 4,700 +0.00(+0.29%)
Aug 06, 2009 1.660 1.780 1.660 1.715 5,800 -0.00(-0.29%)
Aug 05, 2009 1.720 1.720 1.720 1.720 2,000 -0.03(-1.71%)
Aug 04, 2009 1.660 1.750 1.660 1.750 4,130 +0.06(+3.51%)
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.