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 (%)
Aug 31, 2012 1.220 1.300 1.210 1.220 2,746 +0.01(+0.83%)
Aug 30, 2012 1.290 1.300 1.200 1.210 62,700 +0.01(+0.83%)
Aug 29, 2012 1.200 1.290 1.200 1.200 4,222 -0.01(-0.83%)
Aug 27, 2012 1.290 1.290 1.200 1.210 6,359 -0.05(-3.97%)
Aug 24, 2012 1.310 1.370 1.250 1.260 6,682 -0.10(-7.35%)
Aug 23, 2012 1.380 1.400 1.320 1.360 2,371 +0.15(+12.40%)
Aug 22, 2012 1.380 1.500 1.150 1.210 10,450 -0.17(-12.32%)
Aug 21, 2012 1.360 1.380 1.360 1.380 200 +0.05(+3.76%)
Aug 20, 2012 1.390 1.425 1.330 1.330 4,400 +0.00(+0.00%)
Aug 17, 2012 1.375 1.380 1.260 1.330 18,521 -0.03(-2.21%)
Aug 16, 2012 1.360 1.490 1.360 1.360 11,160 +0.00(+0.00%)
Aug 15, 2012 1.360 1.450 1.350 1.360 12,300 +0.01(+0.74%)
Aug 14, 2012 1.270 1.400 1.270 1.350 20,306 +0.19(+16.38%)
Aug 13, 2012 1.200 1.320 1.160 1.160 4,380 -0.04(-3.33%)
Aug 10, 2012 1.210 1.230 1.170 1.200 8,956 -0.09(-6.98%)
Aug 09, 2012 1.290 1.300 1.250 1.290 8,650 +0.04(+3.20%)
Aug 08, 2012 1.250 1.250 1.250 1.250 2,000 -0.01(-0.79%)
Aug 07, 2012 1.260 1.260 1.230 1.260 5,750 -0.05(-3.82%)
Aug 06, 2012 1.360 1.360 1.310 1.310 1,052 -0.05(-3.68%)
Aug 02, 2012 1.360 1.360 1.360 1.360 500 +0.00(+0.00%)
Aug 01, 2012 1.260 1.360 1.260 1.360 4,450 -0.05(-3.55%)
Jul 31, 2012 1.390 1.410 1.390 1.410 200 +0.05(+3.68%)
Jul 30, 2012 1.400 1.460 1.360 1.360 1,500 +0.00(+0.00%)
Jul 27, 2012 1.460 1.580 1.360 1.360 5,120 -0.10(-6.85%)
Jul 26, 2012 1.480 1.480 1.460 1.460 400 +0.03(+2.10%)
Jul 25, 2012 1.450 1.450 1.430 1.430 1,350 -0.12(-7.74%)
Jul 24, 2012 1.410 1.550 1.410 1.550 500 +0.06(+4.03%)
Jul 23, 2012 1.500 1.520 1.470 1.490 5,450 -0.06(-3.87%)
Jul 20, 2012 1.570 1.870 1.520 1.550 2,300 +0.05(+3.33%)
Jul 19, 2012 1.560 1.581 1.500 1.500 7,912 -0.16(-9.64%)
Jul 17, 2012 1.660 1.660 1.660 1.660 1,400 -0.08(-4.60%)
Jul 16, 2012 1.800 1.800 1.710 1.740 8,530 -0.05(-2.79%)
Jul 13, 2012 1.578 1.790 1.578 1.790 3,500 +0.38(+26.95%)
Jul 10, 2012 1.500 1.410 1.410 1.410 2,600 -0.14(-9.03%)
Jul 09, 2012 1.420 1.610 1.330 1.550 4,173 +0.16(+11.51%)
Jul 06, 2012 1.390 1.390 1.390 1.390 500 -0.04(-3.07%)
Jul 05, 2012 1.500 1.500 1.420 1.434 2,352 -0.07(-4.40%)
Jul 03, 2012 1.510 1.510 1.500 1.500 400 -0.03(-1.96%)
Jul 02, 2012 1.500 1.530 1.500 1.530 500 +0.02(+1.32%)
Jun 29, 2012 1.540 1.540 1.510 1.510 602 +0.05(+3.42%)
Jun 27, 2012 1.480 1.460 1.460 1.460 5,000 -0.06(-3.95%)
Jun 26, 2012 1.510 1.530 1.510 1.520 5,800 +0.10(+7.12%)
Jun 25, 2012 1.500 1.510 1.419 1.419 1,700 -0.10(-6.64%)
Jun 22, 2012 1.520 1.520 1.520 1.520 496 +0.02(+1.33%)
Jun 21, 2012 1.550 1.560 1.500 1.500 7,845 -0.06(-3.84%)
Jun 20, 2012 1.610 1.610 1.560 1.560 1,100 -0.01(-0.64%)
Jun 19, 2012 1.650 2.150 1.500 1.570 21,297 -0.19(-10.80%)
Jun 15, 2012 1.760 1.760 1.760 1.760 300 +0.10(+6.02%)
Jun 13, 2012 1.720 1.660 1.660 1.660 2,200 -0.14(-7.78%)
Jun 11, 2012 1.720 1.800 1.800 1.800 1,700 +0.08(+4.65%)
Jun 08, 2012 1.720 1.720 1.720 1.720 1,522 -0.01(-0.58%)
Jun 07, 2012 1.760 1.800 1.730 1.730 4,050 -0.02(-1.14%)
Jun 06, 2012 1.740 1.750 1.725 1.750 6,200 +0.00(+0.00%)
Jun 05, 2012 1.750 1.750 1.750 1.750 4,500 -0.05(-2.78%)
Jun 04, 2012 1.800 1.800 1.800 1.800 1,650 +0.04(+2.27%)
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.