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 (%)
Nov 30, 2011 4.000 4.010 3.930 4.010 19,500 +0.00(+0.00%)
Nov 28, 2011 4.030 4.010 4.010 4.010 4,900 -0.06(-1.47%)
Nov 25, 2011 4.150 4.150 4.000 4.070 1,522 +0.06(+1.50%)
Nov 23, 2011 4.000 4.040 4.000 4.010 7,785 -0.01(-0.25%)
Nov 22, 2011 4.080 4.090 4.010 4.020 2,735 -0.05(-1.23%)
Nov 18, 2011 4.000 4.070 4.070 4.070 1,100 +0.12(+3.04%)
Nov 17, 2011 4.000 4.000 3.950 3.950 10,100 -0.18(-4.36%)
Nov 16, 2011 4.040 4.130 4.040 4.130 22,087 +0.09(+2.23%)
Nov 15, 2011 4.000 4.040 4.000 4.040 11,200 -0.05(-1.22%)
Nov 14, 2011 4.020 4.090 4.000 4.090 7,200 +0.07(+1.74%)
Nov 11, 2011 3.910 4.070 3.910 4.020 25,918 +0.17(+4.42%)
Nov 04, 2011 3.780 3.850 3.850 3.850 500 +0.00(+0.00%)
Nov 03, 2011 3.850 3.860 3.810 3.850 3,200 +0.00(+0.00%)
Nov 02, 2011 3.730 3.850 3.690 3.850 3,700 +0.00(+0.00%)
Nov 01, 2011 3.560 3.850 3.500 3.850 1,500 -0.06(-1.53%)
Oct 31, 2011 3.910 3.910 3.910 3.910 200 +0.15(+3.99%)
Oct 28, 2011 3.750 3.810 3.750 3.760 5,600 -0.19(-4.81%)
Oct 27, 2011 3.950 3.950 3.950 3.950 100 +0.00(+0.00%)
Oct 26, 2011 3.760 3.950 3.720 3.950 4,600 +0.01(+0.25%)
Oct 25, 2011 3.550 3.980 3.550 3.940 4,356 +0.13(+3.41%)
Oct 20, 2011 3.780 3.810 3.810 3.810 3,400 -0.18(-4.51%)
Oct 18, 2011 3.990 3.990 3.990 3.990 0 -0.01(-0.25%)
Oct 17, 2011 3.940 4.000 3.940 4.000 3,400 +0.05(+1.27%)
Oct 14, 2011 3.880 3.950 3.870 3.950 2,500 +0.08(+2.07%)
Oct 13, 2011 3.860 3.870 3.860 3.870 1,000 +0.01(+0.26%)
Oct 12, 2011 3.860 3.860 3.860 3.860 100 +0.00(+0.00%)
Oct 10, 2011 3.910 3.860 3.860 3.860 900 -0.09(-2.28%)
Oct 07, 2011 3.950 3.950 3.910 3.950 2,050 +0.00(+0.00%)
Oct 06, 2011 3.950 3.950 3.950 3.950 500 +0.10(+2.59%)
Oct 04, 2011 3.850 3.850 3.850 3.850 0 -0.06(-1.52%)
Oct 03, 2011 3.930 3.950 3.910 3.910 600 +0.18(+4.83%)
Sep 30, 2011 3.730 3.730 3.730 3.730 294 -0.16(-4.11%)
Sep 27, 2011 3.890 3.890 3.890 3.890 0 +0.17(+4.57%)
Sep 26, 2011 3.810 3.810 3.720 3.720 2,600 -0.12(-3.12%)
Sep 23, 2011 3.760 3.840 3.760 3.840 800 -0.06(-1.54%)
Sep 20, 2011 3.870 3.900 3.900 3.900 1,800 +0.15(+4.00%)
Sep 19, 2011 3.750 3.750 3.750 3.750 2,800 -0.14(-3.60%)
Sep 16, 2011 3.860 3.890 3.860 3.890 712 -0.01(-0.26%)
Sep 14, 2011 3.900 3.900 3.900 3.900 0 +0.02(+0.52%)
Sep 13, 2011 3.810 3.880 3.810 3.880 200 +0.11(+2.92%)
Sep 12, 2011 3.890 3.900 3.690 3.770 2,960 -0.03(-0.79%)
Sep 07, 2011 3.950 3.800 3.800 3.800 300 -0.10(-2.56%)
Sep 06, 2011 3.960 3.996 3.900 3.900 2,500 -0.12(-2.99%)
Sep 02, 2011 3.850 4.020 3.820 4.020 1,150 -0.04(-0.98%)
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.