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

Willdan Group Inc (NQ: WLDN )

32.60 -1.80 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2007 10.07 10.86 9.900 9.990 13,500 -0.06(-0.60%)
Apr 27, 2007 9.910 10.18 9.910 10.05 18,550 +0.06(+0.60%)
Apr 26, 2007 9.900 10.14 9.850 9.990 44,150 +0.09(+0.91%)
Apr 25, 2007 9.800 9.940 9.710 9.900 14,200 +0.07(+0.71%)
Apr 24, 2007 9.820 9.940 9.730 9.830 3,700 +0.10(+1.03%)
Apr 23, 2007 9.750 9.750 9.660 9.730 1,475 +0.03(+0.31%)
Apr 20, 2007 9.710 9.800 9.700 9.700 4,600 +0.00(+0.00%)
Apr 19, 2007 9.720 9.720 9.611 9.700 3,200 -0.02(-0.21%)
Apr 18, 2007 9.810 9.810 9.720 9.720 4,200 -0.11(-1.12%)
Apr 17, 2007 9.760 10.00 9.560 9.830 20,800 +0.03(+0.31%)
Apr 16, 2007 9.700 9.860 9.650 9.800 7,095 +0.10(+1.03%)
Apr 13, 2007 9.560 9.890 9.560 9.700 1,648 -0.10(-1.02%)
Apr 12, 2007 9.550 9.800 9.510 9.800 1,900 +0.30(+3.16%)
Apr 11, 2007 9.480 9.600 9.480 9.500 700 -0.20(-2.06%)
Apr 10, 2007 9.510 10.00 9.500 9.700 46,545 +0.18(+1.89%)
Apr 09, 2007 9.510 9.690 9.500 9.520 24,883 -0.03(-0.31%)
Apr 05, 2007 9.400 9.780 9.350 9.550 109,086 +0.15(+1.60%)
Apr 04, 2007 9.400 9.400 9.320 9.400 7,798 +0.03(+0.32%)
Apr 03, 2007 9.330 9.640 9.280 9.370 24,255 +0.07(+0.75%)
Apr 02, 2007 9.260 9.400 9.260 9.300 24,900 -0.09(-0.96%)
Mar 30, 2007 9.250 9.390 9.250 9.390 1,028 +0.02(+0.21%)
Mar 29, 2007 9.500 9.500 9.060 9.370 11,628 -0.13(-1.37%)
Mar 28, 2007 9.500 9.590 9.070 9.500 6,444 -0.10(-1.04%)
Mar 27, 2007 9.600 9.740 9.500 9.600 11,802 +0.00(+0.00%)
Mar 26, 2007 9.595 9.640 9.550 9.600 6,740 +0.10(+1.05%)
Mar 23, 2007 9.740 9.740 9.400 9.500 43,907 +0.24(+2.59%)
Mar 22, 2007 9.100 9.300 9.100 9.260 13,900 +0.06(+0.65%)
Mar 21, 2007 9.290 9.290 9.200 9.200 1,300 +0.00(+0.00%)
Mar 20, 2007 9.310 9.310 9.180 9.200 5,600 -0.10(-1.08%)
Mar 19, 2007 9.490 9.490 9.300 9.300 12,400 +0.10(+1.09%)
Mar 16, 2007 9.500 9.500 9.200 9.200 1,100 -0.05(-0.54%)
Mar 15, 2007 9.550 9.610 9.120 9.250 103,298 -0.30(-3.14%)
Mar 14, 2007 9.690 9.700 9.500 9.550 3,700 -0.01(-0.10%)
Mar 13, 2007 9.680 9.700 9.550 9.560 12,419 -0.09(-0.93%)
Mar 12, 2007 9.710 9.890 9.650 9.650 11,000 -0.02(-0.21%)
Mar 09, 2007 9.640 9.830 9.540 9.670 54,900 +0.07(+0.73%)
Mar 08, 2007 9.610 9.790 9.490 9.600 37,906 +0.02(+0.21%)
Mar 07, 2007 9.740 9.740 9.550 9.580 13,560 -0.09(-0.93%)
Mar 06, 2007 9.500 9.800 9.340 9.670 12,768 +0.28(+2.98%)
Mar 05, 2007 9.660 9.660 9.000 9.390 16,300 -0.27(-2.80%)
Mar 02, 2007 9.740 9.989 9.650 9.660 25,900 -0.08(-0.82%)
Mar 01, 2007 9.540 9.950 9.540 9.740 11,501 -0.09(-0.92%)
Feb 28, 2007 9.330 9.980 9.330 9.830 25,554 +0.47(+5.02%)
Feb 27, 2007 9.620 9.620 9.260 9.360 12,659 -0.14(-1.47%)
Feb 26, 2007 9.070 9.590 9.060 9.500 25,000 +0.53(+5.91%)
Feb 23, 2007 9.130 9.130 8.930 8.970 1,000 -0.09(-0.99%)
Feb 22, 2007 9.350 9.400 9.060 9.060 18,686 -0.08(-0.88%)
Feb 21, 2007 9.130 9.140 9.020 9.140 3,100 +0.03(+0.33%)
Feb 20, 2007 9.080 9.169 9.080 9.110 1,800 +0.11(+1.22%)
Feb 16, 2007 9.300 9.300 8.990 9.000 6,950 -0.18(-1.96%)
Feb 15, 2007 8.940 9.180 8.910 9.180 8,905 +0.07(+0.77%)
Feb 14, 2007 8.920 9.110 8.890 9.110 2,402 +0.21(+2.36%)
Feb 13, 2007 9.220 9.250 8.900 8.900 14,296 -0.31(-3.37%)
Feb 12, 2007 9.120 9.310 9.120 9.210 1,900 +0.03(+0.33%)
Feb 09, 2007 9.300 9.400 8.860 9.180 43,359 -0.22(-2.34%)
Feb 08, 2007 9.350 9.400 9.250 9.400 5,819 +0.01(+0.11%)
Feb 07, 2007 9.410 9.430 9.350 9.390 1,375 -0.03(-0.32%)
Feb 06, 2007 9.360 9.550 9.200 9.420 11,600 +0.08(+0.86%)
Feb 05, 2007 9.440 9.440 9.260 9.340 2,000 -0.03(-0.32%)
Feb 02, 2007 9.320 9.480 9.250 9.370 4,200 +0.09(+0.97%)
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.