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

Willdan Group Inc (NQ: WLDN )

31.85 -0.75 (-2.30%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 13, 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 (%)
Nov 30, 2010 3.450 3.490 3.410 3.460 7,000 +0.03(+0.87%)
Nov 29, 2010 3.360 3.430 3.360 3.430 7,200 +0.15(+4.57%)
Nov 26, 2010 3.390 3.400 3.070 3.280 19,535 -0.12(-3.53%)
Nov 24, 2010 3.410 3.400 3.400 3.400 1,000 -0.13(-3.78%)
Nov 22, 2010 3.534 3.534 3.534 3.534 0 -0.07(-1.85%)
Nov 19, 2010 3.500 3.660 3.500 3.600 1,300 -0.03(-0.83%)
Nov 18, 2010 3.510 3.690 3.500 3.630 5,300 +0.13(+3.71%)
Nov 17, 2010 3.500 3.510 3.480 3.500 2,800 +0.00(+0.00%)
Nov 15, 2010 3.500 3.500 3.500 3.500 0 +0.04(+1.16%)
Nov 12, 2010 3.350 3.490 3.310 3.460 35,799 +0.05(+1.47%)
Nov 11, 2010 3.500 3.500 3.380 3.410 12,700 +0.01(+0.29%)
Nov 10, 2010 3.410 3.410 3.400 3.400 12,000 -0.00(-0.00%)
Nov 09, 2010 3.370 3.400 3.360 3.400 5,000 -0.09(-2.58%)
Nov 08, 2010 3.400 3.490 3.400 3.490 2,440 +0.09(+2.65%)
Nov 05, 2010 3.430 3.430 3.321 3.400 539 +0.00(+0.00%)
Nov 04, 2010 3.350 3.400 3.330 3.400 6,398 -0.01(-0.30%)
Nov 03, 2010 3.320 3.410 3.320 3.410 1,002 +0.01(+0.29%)
Nov 02, 2010 3.360 3.440 3.330 3.400 4,400 +0.04(+1.19%)
Nov 01, 2010 3.370 3.370 3.310 3.360 1,166 -0.02(-0.59%)
Oct 29, 2010 3.360 3.380 3.360 3.380 700 +0.08(+2.42%)
Oct 28, 2010 3.300 3.310 3.300 3.300 2,750 +0.00(+0.00%)
Oct 27, 2010 3.300 3.300 3.280 3.300 13,710 -0.05(-1.49%)
Oct 25, 2010 3.350 3.450 3.350 3.350 1,771 +0.04(+1.21%)
Oct 22, 2010 3.310 3.310 3.310 3.310 1,000 +0.01(+0.30%)
Oct 19, 2010 3.350 3.300 3.300 3.300 2,200 -0.05(-1.49%)
Oct 18, 2010 3.350 3.350 3.350 3.350 21,283 +0.06(+1.82%)
Oct 14, 2010 3.310 3.290 3.290 3.290 2,800 -0.11(-3.24%)
Oct 12, 2010 3.330 3.400 3.400 3.400 8,800 +0.09(+2.72%)
Oct 11, 2010 3.310 3.310 3.310 3.310 518 +0.02(+0.61%)
Oct 08, 2010 3.310 3.310 3.260 3.290 9,103 -0.07(-2.08%)
Oct 07, 2010 3.360 3.370 3.360 3.360 2,400 +0.01(+0.30%)
Oct 06, 2010 3.490 3.490 3.350 3.350 2,321 -0.05(-1.47%)
Oct 05, 2010 3.400 3.400 3.400 3.400 3,947 +0.00(+0.00%)
Oct 04, 2010 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Oct 01, 2010 3.280 3.400 3.270 3.400 13,953 +0.00(+0.00%)
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%)
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.