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

Willdan Group Inc (NQ: WLDN )

33.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 29, 2011 4.260 4.390 4.250 4.360 3,080 +0.05(+1.16%)
Apr 28, 2011 4.290 4.310 4.280 4.310 9,100 -0.01(-0.23%)
Apr 27, 2011 4.160 4.320 4.160 4.320 11,000 +0.03(+0.70%)
Apr 26, 2011 4.300 4.300 4.210 4.290 6,400 -0.01(-0.23%)
Apr 25, 2011 4.202 4.390 4.010 4.300 23,366 +0.05(+1.18%)
Apr 21, 2011 4.150 4.250 4.150 4.250 3,250 +0.12(+2.91%)
Apr 20, 2011 4.020 4.150 4.000 4.130 6,980 +0.13(+3.25%)
Apr 19, 2011 3.960 4.000 3.910 4.000 17,300 +0.09(+2.30%)
Apr 18, 2011 4.000 4.050 3.910 3.910 9,600 -0.09(-2.25%)
Apr 15, 2011 3.980 4.000 3.980 4.000 5,900 +0.00(+0.00%)
Apr 13, 2011 4.000 4.000 4.000 4.000 0 -0.22(-5.33%)
Apr 12, 2011 4.210 4.230 4.010 4.225 14,823 +0.02(+0.60%)
Apr 11, 2011 4.070 4.200 4.070 4.200 2,800 +0.05(+1.20%)
Apr 08, 2011 4.060 4.200 4.060 4.150 11,200 +0.13(+3.23%)
Apr 07, 2011 4.020 4.020 4.020 4.020 140,300 -0.04(-0.98%)
Apr 06, 2011 4.190 4.200 4.030 4.060 12,374 +0.03(+0.74%)
Apr 05, 2011 4.030 4.150 4.030 4.030 7,700 -0.03(-0.74%)
Apr 04, 2011 4.030 4.100 4.030 4.060 30,600 -0.12(-2.87%)
Apr 01, 2011 4.031 4.260 4.030 4.180 5,726 +0.15(+3.72%)
Mar 31, 2011 4.070 4.150 4.020 4.030 14,600 -0.01(-0.25%)
Mar 30, 2011 3.950 4.170 3.940 4.040 41,958 -0.36(-8.18%)
Mar 29, 2011 4.490 4.500 4.400 4.400 42,870 -0.10(-2.20%)
Mar 28, 2011 4.420 4.540 4.420 4.499 3,680 +0.09(+2.02%)
Mar 25, 2011 4.400 4.410 4.395 4.410 1,000 +0.01(+0.23%)
Mar 24, 2011 4.190 4.450 4.190 4.400 35,450 +0.30(+7.32%)
Mar 23, 2011 4.030 4.100 4.020 4.100 1,900 -0.01(-0.24%)
Mar 22, 2011 3.930 4.190 3.810 4.110 19,875 +0.25(+6.48%)
Mar 21, 2011 3.990 4.000 3.780 3.860 3,965 -0.14(-3.50%)
Mar 18, 2011 3.920 4.060 3.860 4.000 11,500 -0.03(-0.74%)
Mar 17, 2011 4.020 4.030 3.910 4.030 4,400 +0.07(+1.77%)
Mar 16, 2011 4.040 4.150 3.910 3.960 8,308 +0.00(+0.00%)
Mar 15, 2011 4.070 4.070 3.960 3.960 5,400 -0.29(-6.82%)
Mar 14, 2011 4.110 4.250 3.910 4.250 21,773 +0.14(+3.40%)
Mar 11, 2011 4.050 4.110 4.030 4.110 1,350 +0.04(+0.98%)
Mar 10, 2011 4.100 4.104 4.070 4.070 11,107 -0.14(-3.33%)
Mar 09, 2011 4.270 4.270 4.210 4.210 8,764 -0.11(-2.55%)
Mar 08, 2011 4.370 4.370 4.320 4.320 600 +0.01(+0.23%)
Mar 07, 2011 4.310 4.400 4.310 4.310 1,216 -0.05(-1.15%)
Mar 04, 2011 4.320 4.360 4.310 4.360 8,165 -0.04(-0.91%)
Mar 03, 2011 4.360 4.410 4.350 4.400 8,020 +0.04(+0.92%)
Mar 02, 2011 4.260 4.360 4.260 4.360 2,750 +0.07(+1.63%)
Mar 01, 2011 4.380 4.380 4.270 4.290 1,460 -0.02(-0.46%)
Feb 28, 2011 4.310 4.310 4.310 4.310 1,000 -0.05(-1.15%)
Feb 25, 2011 4.310 4.450 4.310 4.360 1,234 +0.00(+0.00%)
Feb 24, 2011 4.410 4.410 4.360 4.360 900 +0.06(+1.40%)
Feb 23, 2011 4.360 4.360 4.300 4.300 3,212 +0.00(+0.00%)
Feb 22, 2011 4.640 4.640 4.300 4.300 14,131 -0.31(-6.72%)
Feb 18, 2011 4.410 4.610 4.410 4.610 23,738 +0.11(+2.44%)
Feb 17, 2011 4.460 4.500 4.420 4.500 2,294 +0.01(+0.22%)
Feb 16, 2011 4.310 4.490 4.260 4.490 2,064 +0.13(+2.98%)
Feb 15, 2011 4.500 4.510 4.310 4.360 7,401 -0.22(-4.80%)
Feb 14, 2011 4.580 4.590 4.370 4.580 2,328 +0.12(+2.69%)
Feb 11, 2011 4.510 4.510 4.360 4.460 1,900 -0.08(-1.76%)
Feb 10, 2011 4.540 4.540 4.540 4.540 300 +0.01(+0.22%)
Feb 09, 2011 4.650 4.820 4.480 4.530 1,864 -0.17(-3.62%)
Feb 08, 2011 4.890 4.890 4.700 4.700 2,536 -0.19(-3.89%)
Feb 07, 2011 4.410 4.890 4.390 4.890 13,372 +0.49(+11.14%)
Feb 04, 2011 4.400 4.400 4.400 4.400 300 +0.13(+3.04%)
Feb 03, 2011 4.260 4.390 4.260 4.270 5,050 -0.13(-2.95%)
Feb 02, 2011 4.420 4.420 4.220 4.400 1,050 +0.02(+0.46%)
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.