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 (%)
Jul 29, 2011 3.855 3.980 3.850 3.950 2,703 +0.07(+1.80%)
Jul 28, 2011 3.850 3.890 3.850 3.880 700 +0.03(+0.78%)
Jul 27, 2011 3.850 3.850 3.850 3.850 600 -0.08(-2.10%)
Jul 26, 2011 3.950 3.950 3.932 3.932 600 -0.10(-2.42%)
Jul 25, 2011 4.030 4.030 4.030 4.030 900 +0.06(+1.51%)
Jul 21, 2011 4.060 3.970 3.970 3.970 8,500 -0.05(-1.24%)
Jul 19, 2011 4.030 4.020 4.020 4.020 800 +0.08(+2.03%)
Jul 18, 2011 4.040 4.040 3.930 3.940 3,400 -0.16(-3.90%)
Jul 15, 2011 4.020 4.150 4.020 4.100 2,305 +0.06(+1.57%)
Jul 14, 2011 4.080 4.080 4.037 4.037 200 -0.04(-1.06%)
Jul 13, 2011 4.060 4.080 4.060 4.080 500 +0.07(+1.75%)
Jul 11, 2011 4.050 4.010 4.010 4.010 5,400 +0.01(+0.25%)
Jul 08, 2011 3.960 4.150 3.820 4.000 13,200 +0.01(+0.25%)
Jul 07, 2011 3.830 4.150 3.830 3.990 7,400 +0.22(+5.84%)
Jul 06, 2011 3.780 4.000 3.750 3.770 9,629 -0.03(-0.79%)
Jul 05, 2011 3.830 3.850 3.800 3.800 5,500 -0.03(-0.78%)
Jul 01, 2011 3.830 3.830 3.830 3.830 361 -0.12(-3.04%)
Jun 30, 2011 3.910 3.950 3.910 3.950 4,500 +0.04(+1.02%)
Jun 29, 2011 3.900 4.000 3.860 3.910 19,329 -0.09(-2.25%)
Jun 28, 2011 3.990 4.000 3.990 4.000 2,671 +0.06(+1.52%)
Jun 27, 2011 3.880 4.010 3.880 3.940 2,000 +0.04(+1.03%)
Jun 24, 2011 4.270 4.270 3.830 3.900 27,159 -0.30(-7.14%)
Jun 22, 2011 3.900 4.200 4.200 4.200 4,200 +0.30(+7.69%)
Jun 21, 2011 3.910 3.910 3.860 3.900 2,800 +0.06(+1.56%)
Jun 20, 2011 3.840 3.840 3.840 3.840 497 -0.03(-0.78%)
Jun 17, 2011 3.860 3.870 3.860 3.870 1,264 -0.02(-0.51%)
Jun 16, 2011 3.860 3.890 3.860 3.890 900 -0.03(-0.77%)
Jun 15, 2011 3.880 3.920 3.880 3.920 400 +0.03(+0.77%)
Jun 14, 2011 3.930 3.970 3.880 3.890 33,050 -0.02(-0.51%)
Jun 13, 2011 3.900 3.910 3.870 3.910 3,700 +0.06(+1.56%)
Jun 10, 2011 3.900 4.000 3.850 3.850 16,256 -0.18(-4.47%)
Jun 09, 2011 4.130 4.140 4.005 4.030 7,800 +0.04(+1.00%)
Jun 08, 2011 4.000 4.000 3.980 3.990 6,400 +0.06(+1.53%)
Jun 07, 2011 4.000 4.100 3.930 3.930 9,300 -0.08(-2.00%)
Jun 06, 2011 3.990 4.020 3.920 4.010 7,400 +0.02(+0.50%)
Jun 03, 2011 4.050 4.050 3.990 3.990 14,200 -0.31(-7.21%)
May 24, 2011 4.120 4.300 4.120 4.300 8,557 +0.30(+7.50%)
May 23, 2011 4.180 4.180 4.000 4.000 23,294 -0.19(-4.53%)
May 20, 2011 4.200 4.300 4.160 4.190 10,315 -0.04(-0.95%)
May 19, 2011 4.260 4.300 4.150 4.230 12,338 +0.14(+3.42%)
May 18, 2011 4.120 4.120 4.060 4.090 35,308 -0.04(-0.97%)
May 17, 2011 4.240 4.240 4.110 4.130 29,700 -0.13(-3.05%)
May 16, 2011 4.260 4.260 4.260 4.260 239 +0.00(+0.00%)
May 13, 2011 4.140 4.310 4.140 4.260 14,403 -0.08(-1.84%)
May 12, 2011 4.340 4.340 4.340 4.340 900 +0.19(+4.57%)
May 11, 2011 4.150 4.150 4.150 4.150 1,000 -0.22(-5.03%)
May 10, 2011 4.110 4.370 4.110 4.370 5,070 +0.16(+3.70%)
May 09, 2011 4.200 4.214 4.200 4.214 4,100 +0.04(+1.06%)
May 06, 2011 4.170 4.170 4.170 4.170 379 +0.00(+0.00%)
May 05, 2011 4.210 4.210 4.150 4.170 3,200 +0.01(+0.24%)
May 04, 2011 4.310 4.310 4.111 4.160 5,370 -0.09(-2.12%)
May 03, 2011 4.400 4.400 4.250 4.250 8,650 -0.15(-3.41%)
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.