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

Willdan Group Inc (NQ: WLDN )

31.80 +0.06 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2010 4.000 4.000 4.000 4.000 1,000 +0.02(+0.50%)
Dec 30, 2010 3.960 3.980 3.960 3.980 1,200 +0.00(+0.00%)
Dec 29, 2010 4.010 4.020 3.980 3.980 5,629 -0.03(-0.75%)
Dec 28, 2010 4.030 4.030 4.010 4.010 2,300 +0.01(+0.25%)
Dec 27, 2010 4.000 4.000 4.000 4.000 1,800 -0.05(-1.23%)
Dec 23, 2010 4.000 4.050 4.000 4.050 4,000 +0.00(+0.00%)
Dec 22, 2010 4.000 4.050 4.000 4.050 8,500 +0.09(+2.27%)
Dec 21, 2010 4.050 4.050 3.960 3.960 7,059 -0.09(-2.22%)
Dec 20, 2010 4.050 4.050 4.000 4.050 7,390 +0.00(+0.00%)
Dec 17, 2010 4.000 4.050 4.000 4.050 3,408 +0.00(+0.00%)
Dec 16, 2010 4.000 4.050 4.000 4.050 20,500 +0.11(+2.79%)
Dec 15, 2010 4.190 4.190 3.940 3.940 34,500 -0.14(-3.43%)
Dec 14, 2010 4.140 4.460 3.970 4.080 8,516 +0.02(+0.49%)
Dec 13, 2010 3.990 4.500 3.980 4.060 47,972 +0.21(+5.45%)
Dec 10, 2010 3.810 3.960 3.730 3.850 11,099 -0.15(-3.75%)
Dec 09, 2010 3.940 4.000 3.745 4.000 28,900 +0.05(+1.27%)
Dec 08, 2010 3.610 4.000 3.610 3.950 30,042 +0.34(+9.42%)
Dec 07, 2010 3.700 3.849 3.530 3.610 4,430 -0.12(-3.22%)
Dec 06, 2010 3.800 3.800 3.630 3.730 6,516 -0.10(-2.61%)
Dec 03, 2010 3.530 3.830 3.510 3.830 2,400 +0.22(+6.09%)
Dec 02, 2010 3.500 3.610 3.500 3.610 1,800 +0.11(+3.14%)
Dec 01, 2010 3.430 3.510 3.430 3.500 2,150 +0.04(+1.16%)
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%)
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.