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 (%)
Jan 29, 2010 2.480 2.480 2.420 2.470 1,460 -0.01(-0.40%)
Jan 28, 2010 2.300 2.480 2.300 2.480 1,927 +0.18(+7.83%)
Jan 27, 2010 2.100 2.300 2.100 2.300 2,150 +0.12(+5.50%)
Jan 26, 2010 2.290 2.290 2.150 2.180 2,536 -0.20(-8.40%)
Jan 25, 2010 2.270 2.380 2.270 2.380 1,450 +0.00(+0.00%)
Jan 22, 2010 2.290 2.380 2.290 2.380 700 +0.00(+0.00%)
Jan 21, 2010 2.200 2.390 2.200 2.380 11,786 +0.19(+8.68%)
Jan 20, 2010 2.150 2.220 2.150 2.190 13,839 -0.06(-2.67%)
Jan 19, 2010 2.210 2.400 2.200 2.250 8,467 -0.14(-5.86%)
Jan 15, 2010 2.370 2.390 2.390 2.390 2,000 +0.02(+0.84%)
Jan 14, 2010 2.300 2.370 2.300 2.370 1,100 -0.04(-1.66%)
Jan 13, 2010 2.410 2.410 2.410 2.410 100 +0.01(+0.42%)
Jan 12, 2010 2.400 2.400 2.400 2.400 100 -0.03(-1.23%)
Jan 11, 2010 2.360 2.500 2.280 2.430 2,429 -0.09(-3.57%)
Jan 08, 2010 2.500 2.530 2.320 2.520 1,900 +0.11(+4.56%)
Jan 07, 2010 2.400 2.410 2.400 2.410 987 +0.02(+0.84%)
Jan 06, 2010 2.365 2.390 2.360 2.390 2,772 +0.01(+0.42%)
Jan 05, 2010 2.380 2.380 2.360 2.380 2,281 +0.02(+0.85%)
Jan 04, 2010 2.322 2.360 2.310 2.360 2,000 -0.02(-0.84%)
Dec 31, 2009 2.260 2.380 2.380 2.380 10,400 +0.07(+3.03%)
Dec 30, 2009 2.160 2.370 2.160 2.310 750 +0.07(+3.12%)
Dec 29, 2009 2.200 2.240 2.200 2.240 1,300 +0.00(+0.00%)
Dec 28, 2009 2.210 2.260 2.090 2.240 6,133 +0.18(+8.74%)
Dec 24, 2009 2.100 2.130 1.960 2.060 8,768 +0.00(+0.00%)
Dec 23, 2009 2.110 2.190 2.000 2.060 12,526 -0.14(-6.36%)
Dec 22, 2009 2.070 2.200 2.050 2.200 2,550 -0.03(-1.35%)
Dec 21, 2009 2.130 2.300 2.040 2.230 16,954 +0.10(+4.69%)
Dec 18, 2009 2.380 2.380 2.130 2.130 9,800 -0.11(-4.91%)
Dec 17, 2009 2.200 2.260 2.160 2.240 2,487 -0.14(-5.88%)
Dec 16, 2009 2.230 2.438 2.140 2.380 3,500 -0.05(-2.06%)
Dec 15, 2009 2.270 2.440 2.120 2.430 5,016 +0.16(+7.05%)
Dec 14, 2009 2.200 2.270 2.120 2.270 1,365 +0.05(+2.34%)
Dec 11, 2009 2.220 2.220 2.100 2.218 5,025 +0.11(+5.12%)
Dec 10, 2009 2.340 2.340 2.110 2.110 6,411 -0.25(-10.59%)
Dec 09, 2009 2.450 2.450 2.360 2.360 200 -0.09(-3.67%)
Dec 08, 2009 2.450 2.450 2.450 2.450 204 +0.00(+0.00%)
Dec 07, 2009 2.450 2.450 2.450 2.450 1,000 +0.08(+3.38%)
Dec 04, 2009 2.370 2.450 2.370 2.370 4,800 -0.01(-0.42%)
Dec 03, 2009 2.350 2.380 2.332 2.380 1,552 -0.01(-0.42%)
Dec 02, 2009 2.350 2.390 2.350 2.390 200 +0.04(+1.70%)
Dec 01, 2009 2.180 2.350 2.180 2.350 6,155 +0.04(+1.74%)
Nov 30, 2009 2.200 2.310 2.180 2.310 9,300 -0.04(-1.70%)
Nov 27, 2009 2.350 2.350 2.350 2.350 100 +0.00(+0.00%)
Nov 25, 2009 2.270 2.350 2.250 2.350 4,625 +0.08(+3.52%)
Nov 24, 2009 2.350 2.350 2.160 2.270 2,762 -0.08(-3.40%)
Nov 23, 2009 2.350 2.350 2.350 2.350 200 +0.00(+0.00%)
Nov 20, 2009 2.200 2.500 2.200 2.350 6,100 +0.16(+7.31%)
Nov 19, 2009 2.220 2.220 2.100 2.190 6,446 -0.07(-3.10%)
Nov 18, 2009 2.340 2.350 2.220 2.260 4,152 -0.02(-0.88%)
Nov 17, 2009 2.500 2.500 2.270 2.280 4,575 -0.02(-0.87%)
Nov 16, 2009 2.370 2.370 2.260 2.300 6,354 -0.11(-4.56%)
Nov 13, 2009 2.550 2.550 2.360 2.410 10,400 -0.14(-5.49%)
Nov 12, 2009 2.550 2.650 2.550 2.550 1,700 +0.00(+0.00%)
Nov 11, 2009 2.540 2.550 2.540 2.550 3,500 +0.06(+2.41%)
Nov 10, 2009 2.470 2.490 2.470 2.490 3,150 +0.03(+1.22%)
Nov 09, 2009 2.520 2.580 2.460 2.460 3,943 -0.13(-5.02%)
Nov 06, 2009 2.560 2.590 2.500 2.590 3,700 -0.03(-1.15%)
Nov 05, 2009 2.580 2.648 2.500 2.620 4,042 +0.04(+1.55%)
Nov 04, 2009 2.500 2.600 2.500 2.580 6,700 +0.06(+2.38%)
Nov 03, 2009 2.520 2.520 2.520 2.520 100 +0.01(+0.40%)
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.