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
)
31.65
-0.88 (-2.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2015
8.500
8.380
8.380
8.380
20,900
-0.09(-1.06%)
Dec 30, 2015
8.750
8.750
8.470
8.470
14,005
-0.21(-2.48%)
Dec 29, 2015
8.990
8.990
8.610
8.685
22,193
-0.14(-1.64%)
Dec 28, 2015
8.850
8.940
8.730
8.830
11,932
-0.11(-1.23%)
Dec 24, 2015
8.870
8.940
8.940
8.940
12,700
+0.05(+0.56%)
Dec 23, 2015
8.300
8.970
8.260
8.890
71,457
+0.59(+7.11%)
Dec 22, 2015
8.150
8.370
8.120
8.300
21,214
+0.11(+1.34%)
Dec 21, 2015
8.190
8.230
8.030
8.190
31,666
-0.04(-0.49%)
Dec 18, 2015
8.230
8.340
8.020
8.230
56,840
-0.02(-0.24%)
Dec 17, 2015
8.750
8.750
8.190
8.250
22,622
-0.43(-4.95%)
Dec 16, 2015
8.390
8.740
8.300
8.680
11,648
+0.32(+3.83%)
Dec 15, 2015
8.170
8.670
8.170
8.360
42,325
+0.30(+3.72%)
Dec 14, 2015
8.290
8.520
8.060
8.060
28,139
-0.23(-2.77%)
Dec 11, 2015
8.424
8.450
8.230
8.290
30,649
-0.24(-2.81%)
Dec 10, 2015
8.430
8.540
8.335
8.530
18,891
+0.07(+0.83%)
Dec 09, 2015
8.500
8.660
8.400
8.460
20,464
-0.11(-1.28%)
Dec 08, 2015
8.960
8.960
8.540
8.570
34,317
-0.51(-5.62%)
Dec 07, 2015
8.870
9.080
8.690
9.080
79,673
+0.07(+0.78%)
Dec 04, 2015
8.570
9.030
8.520
9.010
44,586
+0.24(+2.74%)
Dec 03, 2015
9.140
9.180
8.770
8.770
44,016
-0.38(-4.15%)
Dec 02, 2015
9.130
9.360
8.980
9.150
25,343
+0.02(+0.22%)
Dec 01, 2015
8.880
9.210
8.787
9.130
94,792
+0.33(+3.75%)
Nov 30, 2015
8.960
9.148
8.740
8.800
25,462
-0.20(-2.22%)
Nov 27, 2015
9.250
9.250
8.840
9.000
38,063
-0.29(-3.12%)
Nov 25, 2015
9.290
9.290
9.290
9.290
22,000
+0.01(+0.11%)
Nov 24, 2015
9.460
9.480
9.100
9.280
21,249
-0.12(-1.28%)
Nov 23, 2015
9.000
9.500
8.890
9.400
42,251
+0.46(+5.15%)
Nov 20, 2015
8.880
9.055
8.850
8.940
66,093
+0.01(+0.11%)
Nov 19, 2015
8.600
8.990
8.480
8.930
86,009
+0.34(+3.96%)
Nov 18, 2015
8.970
9.195
8.430
8.590
100,987
-0.39(-4.34%)
Nov 17, 2015
9.140
9.569
8.710
8.980
58,173
-0.20(-2.18%)
Nov 16, 2015
8.700
9.250
8.610
9.180
151,673
+0.41(+4.68%)
Nov 13, 2015
8.250
9.100
6.950
8.770
482,233
-2.92(-24.98%)
Nov 12, 2015
11.68
11.74
11.51
11.69
35,100
+0.04(+0.34%)
Nov 11, 2015
11.99
11.99
11.60
11.65
16,088
-0.31(-2.59%)
Nov 10, 2015
11.46
12.00
11.40
11.96
37,878
+0.45(+3.91%)
Nov 09, 2015
11.70
11.79
11.35
11.51
25,796
-0.28(-2.37%)
Nov 06, 2015
11.68
11.85
11.51
11.79
12,780
+0.01(+0.08%)
Nov 05, 2015
11.93
11.95
11.55
11.78
22,955
-0.20(-1.67%)
Nov 04, 2015
11.78
12.02
11.10
11.98
36,114
+0.14(+1.18%)
Nov 03, 2015
11.80
11.92
11.66
11.84
48,680
+0.06(+0.51%)
Nov 02, 2015
11.04
11.78
11.04
11.78
51,812
+0.67(+6.03%)
Oct 30, 2015
11.14
11.26
10.89
11.11
20,818
+0.04(+0.36%)
Oct 29, 2015
11.10
11.40
11.00
11.07
46,233
-0.09(-0.81%)
Oct 28, 2015
11.14
11.35
11.10
11.16
24,638
+0.07(+0.63%)
Oct 27, 2015
11.23
11.23
11.01
11.09
121,542
-0.09(-0.81%)
Oct 26, 2015
11.35
11.38
11.10
11.18
26,354
-0.14(-1.24%)
Oct 23, 2015
11.41
11.41
11.23
11.32
18,988
+0.09(+0.80%)
Oct 22, 2015
11.10
11.34
11.07
11.23
33,124
+0.23(+2.09%)
Oct 21, 2015
11.01
11.29
11.00
11.00
33,455
-0.31(-2.74%)
Oct 20, 2015
11.27
11.42
11.26
11.31
13,423
+0.06(+0.53%)
Oct 19, 2015
11.24
11.36
11.09
11.25
27,758
-0.11(-0.97%)
Oct 16, 2015
11.15
11.36
11.02
11.36
21,457
+0.14(+1.25%)
Oct 15, 2015
11.32
11.40
10.85
11.22
47,158
-0.06(-0.53%)
Oct 14, 2015
11.08
11.28
11.08
11.28
13,799
+0.10(+0.89%)
Oct 13, 2015
11.13
11.35
11.11
11.18
14,080
-0.03(-0.27%)
Oct 12, 2015
11.63
11.63
11.08
11.21
25,963
-0.42(-3.61%)
Oct 09, 2015
11.39
11.74
11.29
11.63
43,703
-0.02(-0.17%)
Oct 08, 2015
11.25
11.65
11.17
11.65
53,242
+0.36(+3.19%)
Oct 07, 2015
10.56
11.32
10.30
11.29
38,947
+0.72(+6.81%)
Oct 06, 2015
10.45
10.57
10.33
10.57
8,952
+0.17(+1.63%)
Oct 05, 2015
10.08
10.49
9.930
10.40
21,495
+0.37(+3.69%)
Oct 02, 2015
10.03
10.08
9.620
10.03
23,758
-0.02(-0.20%)
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
.