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 (%)
Jul 31, 2008 4.700 4.900 4.700 4.760 1,800 +0.20(+4.39%)
Jul 30, 2008 4.560 4.560 4.560 4.560 300 +0.03(+0.66%)
Jul 29, 2008 4.530 4.580 4.530 4.530 2,500 +0.01(+0.22%)
Jul 28, 2008 4.690 4.690 4.520 4.520 600 -0.01(-0.22%)
Jul 25, 2008 4.540 4.610 4.530 4.530 4,200 -0.10(-2.16%)
Jul 24, 2008 4.670 4.690 4.590 4.630 6,389 -0.07(-1.49%)
Jul 23, 2008 4.700 4.710 4.700 4.700 2,900 +0.12(+2.62%)
Jul 22, 2008 4.860 4.880 4.580 4.580 2,200 -0.12(-2.55%)
Jul 21, 2008 4.700 4.710 4.580 4.700 8,500 +0.05(+1.08%)
Jul 18, 2008 4.720 4.720 4.650 4.650 4,600 -0.18(-3.72%)
Jul 17, 2008 4.830 4.830 4.830 4.830 1,000 -0.02(-0.41%)
Jul 16, 2008 4.730 4.850 4.670 4.850 5,920 +0.10(+2.11%)
Jul 15, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 14, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 11, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 10, 2008 4.750 5.030 4.750 4.750 9,483 -0.10(-2.06%)
Jul 09, 2008 4.860 4.950 4.750 4.850 1,100 -0.24(-4.72%)
Jul 08, 2008 5.090 5.090 5.090 5.090 0 +0.00(+0.00%)
Jul 07, 2008 5.040 5.170 4.800 5.090 3,357 +0.28(+5.82%)
Jul 04, 2008 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Jul 03, 2008 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Jul 02, 2008 4.920 4.920 4.740 4.810 1,400 -0.19(-3.80%)
Jul 01, 2008 4.830 5.040 4.830 5.000 11,791 +0.04(+0.81%)
Jun 30, 2008 4.730 4.970 4.700 4.960 2,400 +0.07(+1.43%)
Jun 27, 2008 4.890 4.890 4.890 4.890 200 +0.08(+1.66%)
Jun 26, 2008 4.970 4.970 4.760 4.810 1,978 +0.09(+1.91%)
Jun 25, 2008 4.710 4.970 4.710 4.720 500 +0.01(+0.21%)
Jun 24, 2008 4.710 4.710 4.710 4.710 0 +0.00(+0.00%)
Jun 23, 2008 4.710 4.710 4.710 4.710 1,306 -0.15(-3.09%)
Jun 20, 2008 4.920 4.920 4.850 4.860 3,800 -0.12(-2.41%)
Jun 19, 2008 4.980 4.980 4.980 4.980 100 -0.03(-0.60%)
Jun 18, 2008 4.900 5.010 4.900 5.010 400 +0.10(+2.04%)
Jun 17, 2008 5.000 5.150 4.900 4.910 6,066 -0.02(-0.41%)
Jun 16, 2008 5.270 5.270 4.930 4.930 16,200 -0.24(-4.64%)
Jun 13, 2008 5.180 5.230 5.140 5.170 9,730 -0.09(-1.71%)
Jun 12, 2008 5.260 5.300 5.230 5.260 6,500 +0.07(+1.35%)
Jun 11, 2008 5.110 5.250 5.110 5.190 5,400 -0.02(-0.38%)
Jun 10, 2008 5.200 5.250 5.190 5.210 2,400 -0.09(-1.70%)
Jun 09, 2008 5.340 5.500 5.170 5.300 17,726 +0.02(+0.38%)
Jun 06, 2008 5.350 5.420 5.210 5.280 20,100 -0.04(-0.75%)
Jun 05, 2008 5.390 5.750 5.290 5.320 30,832 +0.00(+0.00%)
Jun 04, 2008 5.320 5.320 5.270 5.320 1,700 +0.00(+0.00%)
Jun 03, 2008 5.400 5.400 5.280 5.320 42,200 -0.06(-1.12%)
Jun 02, 2008 5.370 5.380 5.300 5.380 7,735 -0.01(-0.19%)
May 30, 2008 5.350 5.400 5.330 5.390 7,433 +0.07(+1.32%)
May 29, 2008 5.350 5.350 5.280 5.320 1,001 -0.06(-1.12%)
May 28, 2008 5.300 5.520 5.300 5.380 17,358 +0.06(+1.13%)
May 27, 2008 5.360 5.360 5.300 5.320 12,025 +0.01(+0.19%)
May 26, 2008 5.190 5.340 5.190 5.310 84,608 +0.00(+0.00%)
May 23, 2008 5.190 5.340 5.190 5.310 84,608 +0.15(+2.91%)
May 22, 2008 5.180 5.180 5.150 5.160 1,100 +0.00(+0.00%)
May 21, 2008 5.420 5.420 5.150 5.160 16,430 -0.10(-1.90%)
May 20, 2008 5.260 5.260 5.260 5.260 100 +0.00(+0.00%)
May 19, 2008 5.260 5.260 5.260 5.260 100 +0.00(+0.00%)
May 16, 2008 5.360 5.370 5.260 5.260 4,860 -0.04(-0.75%)
May 15, 2008 5.290 5.300 5.280 5.300 630 +0.01(+0.19%)
May 14, 2008 5.440 5.440 5.270 5.290 9,766 -0.21(-3.82%)
May 13, 2008 5.700 5.700 5.420 5.500 4,127 -0.04(-0.72%)
May 12, 2008 5.610 5.610 5.530 5.540 17,000 -0.04(-0.72%)
May 09, 2008 5.600 5.600 5.580 5.580 1,000 -0.12(-2.11%)
May 08, 2008 5.610 5.735 5.610 5.700 6,400 -0.01(-0.18%)
May 07, 2008 5.700 5.750 5.680 5.710 60,300 -0.01(-0.26%)
May 06, 2008 5.750 5.750 5.700 5.725 30,800 -0.01(-0.09%)
May 05, 2008 5.710 5.750 5.700 5.730 23,242 -0.02(-0.43%)
May 02, 2008 5.755 5.760 5.750 5.755 7,700 +0.00(+0.09%)
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.