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

Willdan Group Inc (NQ: WLDN )

31.84 +0.52 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 30, 2008 2.140 2.020 2.020 2.020 808,500 +0.02(+1.00%)
Oct 29, 2008 1.990 2.000 1.990 2.000 1,300 +0.19(+10.50%)
Oct 24, 2008 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Oct 23, 2008 1.800 1.830 1.790 1.810 1,200 +0.02(+1.12%)
Oct 22, 2008 2.200 2.200 1.790 1.790 5,050 -0.28(-13.53%)
Oct 21, 2008 2.110 2.220 2.060 2.070 1,730 +0.04(+1.97%)
Oct 20, 2008 2.390 2.460 2.030 2.030 12,690 -0.34(-14.35%)
Oct 17, 2008 2.060 2.370 2.060 2.370 600 +0.07(+3.04%)
Oct 16, 2008 2.090 2.300 2.080 2.300 2,300 +0.24(+11.65%)
Oct 15, 2008 2.110 2.110 2.060 2.060 2,700 -0.31(-13.08%)
Oct 14, 2008 2.370 2.370 2.370 2.370 100 +0.07(+3.04%)
Oct 13, 2008 2.250 2.300 2.060 2.300 4,500 +0.28(+13.86%)
Oct 10, 2008 2.450 2.450 2.020 2.020 4,300 -0.43(-17.55%)
Oct 09, 2008 2.510 2.510 2.450 2.450 2,400 +0.10(+4.26%)
Oct 08, 2008 2.177 2.350 2.100 2.350 4,375 +0.18(+8.39%)
Oct 06, 2008 2.168 2.168 2.168 2.168 0 -0.19(-8.14%)
Oct 03, 2008 2.360 2.370 2.360 2.360 700 -0.13(-5.22%)
Oct 02, 2008 2.530 2.540 2.310 2.490 6,555 -0.12(-4.60%)
Oct 01, 2008 2.870 2.870 2.610 2.610 3,800 -0.30(-10.31%)
Sep 30, 2008 3.250 3.250 2.750 2.910 3,205 -0.29(-9.06%)
Sep 25, 2008 3.320 3.200 3.200 3.200 4,100 -0.02(-0.62%)
Sep 24, 2008 3.260 3.260 3.185 3.220 5,200 -0.13(-3.88%)
Sep 23, 2008 3.250 3.420 3.250 3.350 6,000 +0.09(+2.76%)
Sep 22, 2008 3.030 3.260 3.010 3.260 12,125 +0.06(+1.94%)
Sep 19, 2008 3.180 3.200 3.180 3.198 1,900 +0.21(+6.96%)
Sep 18, 2008 3.170 3.210 2.830 2.990 11,100 -0.31(-9.39%)
Sep 17, 2008 3.480 3.480 3.300 3.300 3,800 -0.21(-5.99%)
Sep 16, 2008 3.650 3.650 2.700 3.510 1,500 -0.24(-6.40%)
Sep 12, 2008 3.750 3.750 3.750 3.750 400 -0.01(-0.27%)
Sep 11, 2008 3.760 3.760 3.760 3.760 100 +0.00(+0.00%)
Sep 09, 2008 3.750 3.760 3.760 3.760 200 -0.03(-0.79%)
Sep 08, 2008 3.790 3.790 3.790 3.790 200 -0.04(-1.04%)
Sep 05, 2008 3.830 3.830 3.830 3.830 100 +0.06(+1.59%)
Sep 03, 2008 3.730 3.770 3.770 3.770 1,200 +0.05(+1.34%)
Sep 02, 2008 3.800 3.800 3.670 3.720 900 -0.08(-2.11%)
Aug 29, 2008 3.940 3.940 3.670 3.800 9,200 -0.07(-1.81%)
Aug 28, 2008 3.800 3.990 3.800 3.870 7,600 +0.16(+4.31%)
Aug 27, 2008 3.800 3.810 3.710 3.710 11,933 -0.06(-1.46%)
Aug 26, 2008 3.765 3.765 3.765 3.765 100 +0.06(+1.48%)
Aug 25, 2008 3.720 3.720 3.710 3.710 6,500 -0.01(-0.32%)
Aug 22, 2008 3.710 3.750 3.710 3.722 1,600 -0.03(-0.75%)
Aug 21, 2008 3.900 4.000 3.700 3.750 13,278 +0.02(+0.54%)
Aug 20, 2008 3.730 3.740 3.700 3.730 9,900 -0.16(-4.11%)
Aug 19, 2008 3.890 3.890 3.890 3.890 300 +0.09(+2.37%)
Aug 18, 2008 4.010 4.010 3.800 3.800 1,900 -0.21(-5.24%)
Aug 15, 2008 4.010 4.010 4.010 4.010 100 -0.08(-1.96%)
Aug 14, 2008 4.100 4.100 4.090 4.090 500 +0.00(+0.00%)
Aug 13, 2008 4.130 4.130 4.064 4.090 6,395 +0.01(+0.25%)
Aug 12, 2008 4.300 4.300 4.080 4.080 9,350 +0.31(+8.22%)
Aug 11, 2008 3.720 3.790 3.710 3.770 11,855 +0.05(+1.34%)
Aug 08, 2008 4.520 4.530 3.660 3.720 26,539 -0.99(-21.02%)
Aug 07, 2008 4.710 4.710 4.700 4.710 300 -0.04(-0.84%)
Aug 06, 2008 4.740 4.760 4.700 4.750 4,912 +0.00(+0.00%)
Aug 05, 2008 4.750 4.760 4.750 4.750 2,508 -0.01(-0.21%)
Aug 04, 2008 4.760 4.760 4.760 4.760 0 +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.