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

Willdan Group Inc (NQ: WLDN )

31.29 +2.81 (+9.87%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2012 3.410 3.530 3.400 3.530 1,889 +0.12(+3.52%)
Apr 27, 2012 3.420 3.420 3.100 3.410 2,774 -0.09(-2.57%)
Apr 24, 2012 3.500 3.500 3.500 3.500 500 -0.00(-0.00%)
Apr 23, 2012 3.590 3.590 3.100 3.500 2,744 -0.14(-3.84%)
Apr 19, 2012 3.590 3.640 3.640 3.640 1,900 +0.05(+1.39%)
Apr 17, 2012 3.590 3.590 3.590 3.590 100 +0.04(+1.13%)
Apr 16, 2012 3.580 3.580 3.550 3.550 1,400 -0.06(-1.66%)
Apr 13, 2012 3.552 3.610 3.550 3.610 1,400 +0.04(+1.12%)
Apr 12, 2012 3.570 3.570 3.570 3.570 133 +0.03(+0.84%)
Apr 11, 2012 3.540 3.540 3.540 3.540 2,100 +0.00(+0.06%)
Apr 10, 2012 3.500 3.538 3.500 3.538 1,029 +0.03(+0.80%)
Apr 09, 2012 3.570 3.570 3.500 3.510 4,727 -0.09(-2.50%)
Apr 05, 2012 3.600 3.600 3.510 3.600 5,264 -0.04(-1.10%)
Apr 04, 2012 3.640 3.640 3.640 3.640 200 -0.06(-1.60%)
Apr 03, 2012 3.670 3.700 3.670 3.699 1,217 +0.01(+0.39%)
Apr 02, 2012 3.685 3.685 3.685 3.685 500 +0.04(+0.96%)
Mar 30, 2012 3.650 3.650 3.650 3.650 107 +0.14(+3.99%)
Mar 29, 2012 3.690 3.740 3.510 3.510 6,672 -0.18(-4.88%)
Mar 28, 2012 3.590 3.760 3.550 3.690 10,400 -0.16(-4.16%)
Mar 27, 2012 3.850 3.880 3.830 3.850 15,900 +0.02(+0.39%)
Mar 26, 2012 3.890 3.890 3.790 3.835 1,500 +0.04(+0.92%)
Mar 23, 2012 3.770 3.840 3.770 3.800 7,000 +0.15(+4.11%)
Mar 22, 2012 3.730 3.840 3.650 3.650 11,500 -0.06(-1.62%)
Mar 21, 2012 3.710 3.710 3.710 3.710 200 -0.08(-2.11%)
Mar 20, 2012 3.830 3.840 3.790 3.790 1,612 +0.08(+2.16%)
Mar 19, 2012 3.630 3.800 3.630 3.710 9,250 -0.08(-2.11%)
Mar 16, 2012 3.690 3.890 3.690 3.790 3,000 +0.17(+4.69%)
Mar 15, 2012 3.810 3.830 3.620 3.620 4,000 -0.28(-7.18%)
Mar 14, 2012 3.770 3.900 3.770 3.900 4,800 +0.24(+6.44%)
Mar 12, 2012 3.700 3.664 3.664 3.664 5,800 -0.01(-0.16%)
Mar 09, 2012 3.800 3.900 3.660 3.670 7,397 -0.13(-3.42%)
Mar 08, 2012 3.725 3.800 3.725 3.800 9,670 +0.10(+2.70%)
Mar 07, 2012 3.700 3.700 3.700 3.700 200 +0.05(+1.37%)
Mar 06, 2012 3.720 3.800 3.600 3.650 14,200 +0.12(+3.40%)
Mar 05, 2012 3.540 3.570 3.520 3.530 6,000 -0.02(-0.56%)
Mar 02, 2012 3.660 3.660 3.550 3.550 11,700 -0.20(-5.33%)
Feb 29, 2012 3.750 3.750 3.750 3.750 0 -0.05(-1.32%)
Feb 28, 2012 3.720 3.800 3.710 3.800 6,400 +0.02(+0.53%)
Feb 27, 2012 3.780 3.790 3.770 3.780 1,500 +0.05(+1.34%)
Feb 24, 2012 3.770 3.770 3.630 3.730 16,100 -0.04(-1.06%)
Feb 23, 2012 3.750 3.770 3.750 3.770 3,820 +0.02(+0.53%)
Feb 22, 2012 3.750 3.770 3.740 3.750 2,620 -0.10(-2.60%)
Feb 21, 2012 3.820 3.870 3.820 3.850 1,300 +0.02(+0.52%)
Feb 17, 2012 3.830 3.830 3.830 3.830 200 -0.03(-0.78%)
Feb 15, 2012 3.730 3.860 3.860 3.860 1,300 +0.13(+3.49%)
Feb 14, 2012 3.770 3.800 3.730 3.730 5,500 -0.12(-3.12%)
Feb 13, 2012 3.830 3.870 3.810 3.850 4,905 +0.13(+3.49%)
Feb 10, 2012 3.750 3.790 3.710 3.720 5,528 -0.03(-0.80%)
Feb 09, 2012 3.790 3.800 3.680 3.750 8,800 +0.02(+0.54%)
Feb 08, 2012 3.730 3.730 3.730 3.730 1,351 -0.07(-1.84%)
Feb 07, 2012 3.750 3.800 3.749 3.800 13,000 +0.01(+0.32%)
Feb 06, 2012 3.800 3.800 3.788 3.788 5,400 +0.03(+0.74%)
Feb 03, 2012 3.760 3.790 3.710 3.760 6,792 +0.03(+0.80%)
Feb 02, 2012 3.730 3.730 3.730 3.730 163 -0.04(-1.06%)
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.