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 (%)
May 31, 2007 9.250 9.260 9.250 9.260 2,000 +0.00(+0.00%)
May 30, 2007 9.260 9.274 9.260 9.260 973 -0.04(-0.43%)
May 29, 2007 9.410 9.410 9.300 9.300 1,400 -0.12(-1.27%)
May 25, 2007 9.300 9.500 9.250 9.420 2,742 +0.12(+1.29%)
May 24, 2007 9.500 9.500 9.100 9.300 6,057 -0.08(-0.85%)
May 23, 2007 9.380 9.380 9.380 9.380 0 +0.00(+0.00%)
May 22, 2007 9.450 9.450 9.380 9.380 5,450 -0.02(-0.21%)
May 21, 2007 9.400 9.400 9.400 9.400 200 -0.10(-1.05%)
May 18, 2007 9.640 9.640 9.350 9.500 1,610 +0.00(+0.00%)
May 17, 2007 9.300 9.640 9.260 9.500 13,833 +0.27(+2.93%)
May 16, 2007 9.200 9.260 9.090 9.230 23,501 +0.02(+0.22%)
May 15, 2007 9.380 9.380 9.110 9.210 25,108 -0.19(-2.02%)
May 14, 2007 9.500 9.510 9.360 9.400 38,765 -0.04(-0.42%)
May 11, 2007 9.550 9.550 9.350 9.440 1,400 -0.01(-0.11%)
May 10, 2007 9.520 9.520 9.450 9.450 940 +0.00(+0.00%)
May 09, 2007 9.540 9.540 9.450 9.450 4,900 +0.05(+0.53%)
May 08, 2007 9.400 9.400 9.400 9.400 350 +0.09(+0.97%)
May 07, 2007 9.400 9.400 9.310 9.310 500 -0.09(-0.96%)
May 04, 2007 9.650 9.750 9.250 9.400 54,206 -0.45(-4.57%)
May 03, 2007 9.860 9.860 9.850 9.850 402 +0.08(+0.82%)
May 02, 2007 9.900 9.920 9.770 9.770 2,350 -0.08(-0.81%)
May 01, 2007 10.00 10.00 9.850 9.850 1,700 -0.14(-1.40%)
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%)
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.