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

Willdan Group Inc (NQ: WLDN )

31.74 -0.26 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2014 4.580 4.670 4.550 4.610 4,300 +0.04(+0.88%)
Feb 27, 2014 4.530 4.580 4.500 4.570 13,279 +0.02(+0.44%)
Feb 26, 2014 4.430 4.600 4.430 4.550 4,415 +0.09(+2.02%)
Feb 25, 2014 4.600 4.616 4.440 4.460 5,708 -0.14(-3.04%)
Feb 24, 2014 4.610 4.670 4.600 4.600 7,072 -0.02(-0.39%)
Feb 21, 2014 4.598 4.670 4.590 4.618 9,591 +0.04(+0.83%)
Feb 20, 2014 4.570 4.580 4.560 4.580 3,008 +0.07(+1.55%)
Feb 19, 2014 4.550 4.600 4.510 4.510 5,457 -0.08(-1.64%)
Feb 18, 2014 4.540 4.640 4.540 4.585 27,849 -0.08(-1.65%)
Feb 14, 2014 4.570 4.662 4.662 4.662 5,400 -0.03(-0.60%)
Feb 13, 2014 4.700 4.700 4.690 4.690 1,245 -0.01(-0.21%)
Feb 12, 2014 4.600 4.660 4.600 4.700 12,747 +0.10(+2.17%)
Feb 11, 2014 4.690 4.690 4.570 4.600 4,798 -0.05(-1.08%)
Feb 10, 2014 4.820 4.820 4.430 4.650 113,934 -0.16(-3.33%)
Feb 07, 2014 4.750 4.850 4.710 4.810 7,616 +0.01(+0.21%)
Feb 06, 2014 4.700 4.900 4.670 4.800 10,593 +0.09(+1.91%)
Feb 05, 2014 4.750 4.750 4.590 4.710 13,358 +0.00(+0.00%)
Feb 04, 2014 4.654 4.710 4.654 4.710 503 +0.02(+0.43%)
Feb 03, 2014 4.620 4.720 4.580 4.690 5,581 -0.04(-0.85%)
Jan 31, 2014 4.680 4.730 4.650 4.730 2,890 +0.09(+1.83%)
Jan 30, 2014 4.660 4.680 4.520 4.645 6,756 -0.02(-0.32%)
Jan 29, 2014 4.730 4.730 4.510 4.660 12,621 -0.14(-2.92%)
Jan 28, 2014 4.714 4.810 4.700 4.800 27,437 +0.08(+1.69%)
Jan 27, 2014 4.770 4.830 4.710 4.720 18,782 -0.10(-2.07%)
Jan 24, 2014 4.850 4.861 4.800 4.820 24,671 -0.09(-1.83%)
Jan 23, 2014 4.850 4.960 4.850 4.910 11,628 +0.04(+0.82%)
Jan 22, 2014 4.820 4.890 4.750 4.870 7,149 +0.03(+0.62%)
Jan 21, 2014 4.640 4.840 4.640 4.840 11,502 +0.20(+4.31%)
Jan 17, 2014 4.530 4.640 4.640 4.640 11,300 +0.06(+1.31%)
Jan 16, 2014 4.620 4.670 4.550 4.580 14,514 -0.10(-2.14%)
Jan 15, 2014 4.690 4.680 4.430 4.680 78,273 -0.01(-0.21%)
Jan 14, 2014 4.820 4.820 4.630 4.690 15,909 -0.17(-3.50%)
Jan 13, 2014 4.990 4.990 4.740 4.860 35,064 -0.20(-3.95%)
Jan 10, 2014 4.950 5.090 4.930 5.060 27,696 +0.16(+3.26%)
Jan 09, 2014 4.870 4.950 4.800 4.900 45,007 -0.01(-0.20%)
Jan 08, 2014 5.100 5.100 4.810 4.910 37,901 -0.18(-3.54%)
Jan 07, 2014 4.981 5.190 4.980 5.090 13,904 -0.02(-0.39%)
Jan 06, 2014 5.240 5.240 4.980 5.110 28,826 +0.08(+1.59%)
Jan 03, 2014 5.151 5.249 5.010 5.030 17,181 -0.12(-2.33%)
Jan 02, 2014 5.220 5.339 5.070 5.150 40,317 -0.16(-3.01%)
Dec 31, 2013 5.220 5.310 5.310 5.310 82,200 +0.16(+3.11%)
Dec 30, 2013 4.950 5.260 4.910 5.150 27,563 +0.24(+4.89%)
Dec 27, 2013 5.440 5.440 4.710 4.910 123,804 -0.42(-7.88%)
Dec 26, 2013 5.560 6.240 5.250 5.330 147,285 -0.17(-3.09%)
Dec 24, 2013 5.080 5.590 5.080 5.500 103,449 +0.42(+8.27%)
Dec 23, 2013 4.700 5.149 4.700 5.080 82,602 +0.44(+9.48%)
Dec 20, 2013 4.390 4.800 4.390 4.640 80,666 +0.32(+7.41%)
Dec 19, 2013 4.180 4.470 4.170 4.320 123,995 +0.13(+3.10%)
Dec 18, 2013 4.250 4.270 4.160 4.190 47,614 +0.01(+0.24%)
Dec 17, 2013 4.300 4.300 4.120 4.180 57,795 -0.02(-0.48%)
Dec 16, 2013 4.330 4.389 4.160 4.200 76,917 -0.05(-1.18%)
Dec 13, 2013 4.170 4.340 4.080 4.250 253,158 +0.31(+7.87%)
Dec 12, 2013 3.910 4.252 3.910 3.940 175,540 +0.00(+0.00%)
Dec 11, 2013 3.900 4.150 3.870 3.940 189,168 +0.24(+6.48%)
Dec 10, 2013 3.790 3.800 3.700 3.700 11,300 -0.07(-1.85%)
Dec 09, 2013 3.724 3.830 3.724 3.770 2,123 +0.01(+0.27%)
Dec 06, 2013 3.789 3.789 3.740 3.760 0 +0.02(+0.53%)
Dec 05, 2013 3.740 3.740 3.740 3.740 0 +0.01(+0.18%)
Dec 04, 2013 3.810 3.810 3.720 3.733 0 -0.10(-2.52%)
Dec 03, 2013 3.620 3.830 3.619 3.830 0 +0.09(+2.41%)
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.