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 (%)
Sep 30, 2011 3.730 3.730 3.730 3.730 294 -0.16(-4.11%)
Sep 27, 2011 3.890 3.890 3.890 3.890 0 +0.17(+4.57%)
Sep 26, 2011 3.810 3.810 3.720 3.720 2,600 -0.12(-3.12%)
Sep 23, 2011 3.760 3.840 3.760 3.840 800 -0.06(-1.54%)
Sep 20, 2011 3.870 3.900 3.900 3.900 1,800 +0.15(+4.00%)
Sep 19, 2011 3.750 3.750 3.750 3.750 2,800 -0.14(-3.60%)
Sep 16, 2011 3.860 3.890 3.860 3.890 712 -0.01(-0.26%)
Sep 14, 2011 3.900 3.900 3.900 3.900 0 +0.02(+0.52%)
Sep 13, 2011 3.810 3.880 3.810 3.880 200 +0.11(+2.92%)
Sep 12, 2011 3.890 3.900 3.690 3.770 2,960 -0.03(-0.79%)
Sep 07, 2011 3.950 3.800 3.800 3.800 300 -0.10(-2.56%)
Sep 06, 2011 3.960 3.996 3.900 3.900 2,500 -0.12(-2.99%)
Sep 02, 2011 3.850 4.020 3.820 4.020 1,150 -0.04(-0.98%)
Sep 01, 2011 4.050 4.060 4.050 4.060 5,500 +0.01(+0.24%)
Aug 31, 2011 3.790 4.060 3.790 4.050 20,150 +0.29(+7.71%)
Aug 30, 2011 3.790 3.800 3.760 3.760 3,000 -0.07(-1.93%)
Aug 29, 2011 3.890 3.890 3.810 3.834 2,000 -0.06(-1.44%)
Aug 26, 2011 3.750 3.890 3.700 3.890 7,600 +0.14(+3.73%)
Aug 25, 2011 3.790 3.870 3.750 3.750 3,300 -0.06(-1.57%)
Aug 24, 2011 3.890 3.930 3.800 3.810 36,584 +0.01(+0.26%)
Aug 23, 2011 3.800 3.800 3.790 3.800 3,696 +0.00(+0.00%)
Aug 22, 2011 3.800 3.810 3.800 3.800 2,700 -0.10(-2.56%)
Aug 19, 2011 3.850 3.900 3.800 3.900 1,356 +0.00(+0.00%)
Aug 18, 2011 3.900 3.910 3.900 3.900 2,100 +0.17(+4.56%)
Aug 12, 2011 3.890 3.730 3.730 3.730 12,600 +0.01(+0.27%)
Aug 11, 2011 3.700 3.720 3.700 3.720 1,000 +0.00(+0.00%)
Aug 10, 2011 3.570 3.810 3.570 3.720 1,047 -0.08(-2.11%)
Aug 09, 2011 3.760 3.800 3.760 3.800 800 +0.05(+1.33%)
Aug 08, 2011 3.750 3.750 3.750 3.750 215 -0.11(-2.85%)
Aug 05, 2011 3.960 3.966 3.810 3.860 43,402 -0.09(-2.28%)
Aug 04, 2011 3.920 3.950 3.900 3.950 2,000 -0.01(-0.25%)
Aug 03, 2011 4.000 4.010 3.960 3.960 31,195 +0.02(+0.51%)
Aug 01, 2011 3.920 3.940 3.940 3.940 1,300 -0.01(-0.25%)
Jul 29, 2011 3.855 3.980 3.850 3.950 2,703 +0.07(+1.80%)
Jul 28, 2011 3.850 3.890 3.850 3.880 700 +0.03(+0.78%)
Jul 27, 2011 3.850 3.850 3.850 3.850 600 -0.08(-2.10%)
Jul 26, 2011 3.950 3.950 3.932 3.932 600 -0.10(-2.42%)
Jul 25, 2011 4.030 4.030 4.030 4.030 900 +0.06(+1.51%)
Jul 21, 2011 4.060 3.970 3.970 3.970 8,500 -0.05(-1.24%)
Jul 19, 2011 4.030 4.020 4.020 4.020 800 +0.08(+2.03%)
Jul 18, 2011 4.040 4.040 3.930 3.940 3,400 -0.16(-3.90%)
Jul 15, 2011 4.020 4.150 4.020 4.100 2,305 +0.06(+1.57%)
Jul 14, 2011 4.080 4.080 4.037 4.037 200 -0.04(-1.06%)
Jul 13, 2011 4.060 4.080 4.060 4.080 500 +0.07(+1.75%)
Jul 11, 2011 4.050 4.010 4.010 4.010 5,400 +0.01(+0.25%)
Jul 08, 2011 3.960 4.150 3.820 4.000 13,200 +0.01(+0.25%)
Jul 07, 2011 3.830 4.150 3.830 3.990 7,400 +0.22(+5.84%)
Jul 06, 2011 3.780 4.000 3.750 3.770 9,629 -0.03(-0.79%)
Jul 05, 2011 3.830 3.850 3.800 3.800 5,500 -0.03(-0.78%)
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.