Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Willdan Group Inc
(NQ:
WLDN
)
32.48
-0.21 (-0.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
1.700
1.990
1.700
1.990
2,975
+0.28(+16.37%)
Dec 30, 2008
1.670
1.720
1.660
1.710
1,600
-0.12(-6.46%)
Dec 29, 2008
1.680
1.828
1.660
1.828
3,347
-0.04(-2.25%)
Dec 26, 2008
1.810
1.880
1.810
1.870
840
+0.02(+0.81%)
Dec 24, 2008
1.800
1.855
1.630
1.855
3,665
+0.23(+13.80%)
Dec 23, 2008
1.580
1.630
1.560
1.630
15,140
+0.03(+1.87%)
Dec 22, 2008
1.688
1.700
1.573
1.600
12,704
-0.16(-9.09%)
Dec 19, 2008
1.710
1.890
1.710
1.760
587
-0.01(-0.56%)
Dec 18, 2008
1.770
1.770
1.630
1.770
9,160
+0.03(+1.72%)
Dec 17, 2008
1.530
1.740
1.410
1.740
9,300
+0.14(+8.75%)
Dec 16, 2008
1.720
2.000
1.600
1.600
8,020
+0.10(+6.67%)
Dec 15, 2008
1.610
1.610
1.500
1.500
3,700
-0.20(-11.76%)
Dec 12, 2008
1.750
1.790
1.700
1.700
17,050
-0.05(-2.86%)
Dec 11, 2008
1.760
1.800
1.600
1.750
13,790
+0.20(+12.90%)
Dec 10, 2008
1.750
1.750
1.300
1.550
81,516
-0.20(-11.43%)
Dec 09, 2008
2.000
2.000
1.520
1.750
18,600
-0.43(-19.72%)
Dec 08, 2008
1.700
2.180
1.700
2.180
4,940
+0.47(+27.49%)
Dec 05, 2008
1.850
1.850
1.710
1.710
3,790
-0.04(-2.29%)
Dec 04, 2008
1.670
1.870
1.660
1.750
7,900
-0.05(-2.78%)
Dec 03, 2008
1.810
2.000
1.650
1.800
6,655
-0.20(-10.00%)
Dec 02, 2008
1.840
2.180
1.620
2.000
6,520
+0.42(+26.58%)
Dec 01, 2008
2.020
2.200
1.580
1.580
8,380
-0.62(-28.18%)
Nov 28, 2008
1.740
2.200
1.740
2.200
7,600
+0.46(+26.44%)
Nov 26, 2008
1.600
1.750
1.600
1.740
16,600
+0.14(+8.75%)
Nov 25, 2008
1.500
1.600
1.500
1.600
4,900
+0.01(+0.63%)
Nov 24, 2008
1.510
1.700
1.500
1.590
4,500
-0.06(-3.64%)
Nov 21, 2008
1.520
1.650
1.510
1.650
1,100
+0.05(+3.12%)
Nov 20, 2008
1.620
1.660
1.510
1.600
8,642
+0.00(+0.00%)
Nov 19, 2008
1.660
1.970
1.600
1.600
7,160
-0.50(-23.81%)
Nov 18, 2008
1.710
2.100
1.610
2.100
11,700
+0.20(+10.53%)
Nov 17, 2008
1.660
1.900
1.660
1.900
2,400
-0.10(-5.00%)
Nov 14, 2008
1.670
2.000
1.660
2.000
600
+0.00(+0.00%)
Nov 13, 2008
1.550
2.000
1.550
2.000
800
+0.38(+23.46%)
Nov 12, 2008
1.650
2.100
1.620
1.620
3,200
-0.13(-7.43%)
Nov 11, 2008
1.750
1.850
1.510
1.750
4,700
-0.35(-16.67%)
Nov 10, 2008
1.600
2.100
1.600
2.100
300
-0.06(-2.78%)
Nov 07, 2008
1.740
2.160
1.710
2.160
7,606
+0.25(+13.09%)
Nov 06, 2008
2.210
2.210
1.850
1.910
2,216
-0.29(-13.18%)
Nov 05, 2008
2.200
2.200
2.200
2.200
100
-0.01(-0.45%)
Nov 04, 2008
2.210
2.210
2.210
2.210
2,100
+0.01(+0.45%)
Nov 03, 2008
2.220
2.250
2.200
2.200
2,050
+0.18(+8.91%)
Oct 30, 2008
2.140
2.020
2.020
2.020
808,500
+0.02(+1.00%)
Oct 29, 2008
1.990
2.000
1.990
2.000
1,300
+0.19(+10.50%)
Oct 24, 2008
1.810
1.810
1.810
1.810
0
+0.00(+0.00%)
Oct 23, 2008
1.800
1.830
1.790
1.810
1,200
+0.02(+1.12%)
Oct 22, 2008
2.200
2.200
1.790
1.790
5,050
-0.28(-13.53%)
Oct 21, 2008
2.110
2.220
2.060
2.070
1,730
+0.04(+1.97%)
Oct 20, 2008
2.390
2.460
2.030
2.030
12,690
-0.34(-14.35%)
Oct 17, 2008
2.060
2.370
2.060
2.370
600
+0.07(+3.04%)
Oct 16, 2008
2.090
2.300
2.080
2.300
2,300
+0.24(+11.65%)
Oct 15, 2008
2.110
2.110
2.060
2.060
2,700
-0.31(-13.08%)
Oct 14, 2008
2.370
2.370
2.370
2.370
100
+0.07(+3.04%)
Oct 13, 2008
2.250
2.300
2.060
2.300
4,500
+0.28(+13.86%)
Oct 10, 2008
2.450
2.450
2.020
2.020
4,300
-0.43(-17.55%)
Oct 09, 2008
2.510
2.510
2.450
2.450
2,400
+0.10(+4.26%)
Oct 08, 2008
2.177
2.350
2.100
2.350
4,375
+0.18(+8.39%)
Oct 06, 2008
2.168
2.168
2.168
2.168
0
-0.19(-8.14%)
Oct 03, 2008
2.360
2.370
2.360
2.360
700
-0.13(-5.22%)
Oct 02, 2008
2.530
2.540
2.310
2.490
6,555
-0.12(-4.60%)
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
.