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

Willdan Group Inc (NQ: WLDN )

34.60 +0.20 (+0.58%)
Streaming Delayed Price Updated: 9:54 AM 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 28, 2010 2.575 2.659 2.610 2.610 1,400 +0.03(+1.34%)
May 27, 2010 2.680 2.680 2.450 2.575 4,485 +0.04(+1.39%)
May 26, 2010 2.450 2.630 2.420 2.540 23,973 +0.09(+3.68%)
May 25, 2010 2.480 2.491 2.450 2.450 10,900 -0.02(-0.82%)
May 24, 2010 2.550 2.550 2.451 2.470 4,125 -0.03(-1.19%)
May 21, 2010 2.500 2.500 2.400 2.500 54,584 -0.01(-0.40%)
May 20, 2010 2.500 2.540 2.426 2.510 16,130 -0.02(-0.79%)
May 19, 2010 2.620 2.700 2.530 2.530 6,544 -0.06(-2.32%)
May 18, 2010 2.570 2.603 2.500 2.590 32,582 +0.11(+4.44%)
May 17, 2010 2.590 2.600 2.480 2.480 12,255 -0.02(-0.80%)
May 14, 2010 2.500 2.600 2.460 2.500 57,880 +0.20(+8.47%)
May 13, 2010 2.300 2.320 2.300 2.305 900 +0.02(+1.08%)
May 11, 2010 2.280 2.280 2.280 2.280 0 +0.03(+1.33%)
May 10, 2010 2.250 2.250 2.230 2.250 3,500 +0.01(+0.45%)
May 07, 2010 2.250 2.310 2.200 2.240 5,850 -0.01(-0.44%)
May 06, 2010 2.260 2.260 2.240 2.250 3,595 -0.04(-1.75%)
May 05, 2010 2.290 2.290 2.290 2.290 1,000 -0.03(-1.29%)
May 04, 2010 2.320 2.320 2.270 2.320 900 -0.03(-1.28%)
May 03, 2010 2.540 2.540 2.310 2.350 4,400 +0.00(+0.00%)
Apr 30, 2010 2.380 2.380 2.330 2.350 15,700 +0.01(+0.43%)
Apr 29, 2010 2.350 2.350 2.340 2.340 22,700 +0.00(+0.00%)
Apr 28, 2010 2.328 2.340 2.240 2.340 6,150 +0.01(+0.43%)
Apr 27, 2010 2.390 2.390 2.240 2.330 5,200 -0.02(-0.85%)
Apr 26, 2010 2.280 2.350 2.270 2.350 3,616 +0.08(+3.52%)
Apr 23, 2010 2.460 2.460 2.230 2.270 3,712 -0.01(-0.44%)
Apr 22, 2010 2.380 2.380 2.280 2.280 4,800 -0.11(-4.60%)
Apr 21, 2010 2.510 2.750 2.269 2.390 71,099 +0.12(+5.29%)
Apr 20, 2010 2.275 2.400 2.250 2.270 18,261 +0.01(+0.44%)
Apr 19, 2010 2.210 2.260 2.210 2.260 1,300 +0.02(+0.89%)
Apr 16, 2010 2.306 2.435 2.180 2.240 3,700 +0.03(+1.36%)
Apr 15, 2010 2.190 2.210 2.160 2.210 14,515 +0.00(+0.00%)
Apr 14, 2010 2.260 2.280 2.180 2.210 4,700 +0.03(+1.38%)
Apr 13, 2010 2.220 2.220 2.180 2.180 1,200 +0.00(+0.00%)
Apr 12, 2010 2.250 2.250 2.180 2.180 11,624 +0.00(+0.00%)
Apr 09, 2010 2.150 2.180 2.130 2.180 1,700 +0.01(+0.23%)
Apr 08, 2010 2.140 2.180 2.121 2.175 1,000 -0.04(-1.58%)
Apr 06, 2010 2.210 2.210 2.210 2.210 0 +0.03(+1.38%)
Apr 05, 2010 2.144 2.230 2.144 2.180 3,163 +0.05(+2.35%)
Apr 01, 2010 2.140 2.130 2.130 2.130 10,100 -0.03(-1.39%)
Mar 31, 2010 2.170 2.260 2.140 2.160 15,478 -0.10(-4.42%)
Mar 30, 2010 2.240 2.260 2.220 2.260 2,688 +0.02(+0.89%)
Mar 29, 2010 2.450 2.470 2.130 2.240 18,391 -0.03(-1.28%)
Mar 26, 2010 2.210 2.400 2.210 2.269 2,100 -0.13(-5.46%)
Mar 25, 2010 2.280 2.400 2.280 2.400 2,600 +0.08(+3.45%)
Mar 24, 2010 2.310 2.340 2.290 2.320 799 +0.14(+6.42%)
Mar 23, 2010 2.360 2.420 2.120 2.180 13,884 -0.27(-11.02%)
Mar 19, 2010 2.450 2.450 2.450 2.450 0 +0.05(+2.08%)
Mar 18, 2010 2.406 2.430 2.305 2.400 2,218 +0.02(+0.84%)
Mar 17, 2010 2.220 2.400 2.220 2.380 16,458 +0.02(+0.85%)
Mar 16, 2010 2.280 2.360 2.280 2.360 535 -0.01(-0.42%)
Mar 15, 2010 2.350 2.370 2.180 2.370 2,500 -0.02(-0.84%)
Mar 11, 2010 2.390 2.390 2.390 2.390 0 +0.01(+0.42%)
Mar 10, 2010 2.300 2.400 2.220 2.380 2,868 +0.03(+1.28%)
Mar 09, 2010 2.260 2.350 2.150 2.350 10,152 +0.16(+7.31%)
Mar 08, 2010 2.140 2.190 2.120 2.190 5,633 -0.01(-0.34%)
Mar 05, 2010 2.300 2.340 2.197 2.197 1,500 +0.01(+0.34%)
Mar 04, 2010 2.180 2.270 2.159 2.190 1,500 +0.08(+3.79%)
Mar 03, 2010 2.070 2.110 2.070 2.110 2,946 -0.02(-0.94%)
Mar 02, 2010 2.130 2.200 2.020 2.130 16,193 -0.10(-4.48%)
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.