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 (%)
May 31, 2013
2.900
2.960
2.820
2.960
7,573
+0.00(+0.00%)
May 30, 2013
2.922
2.960
2.922
2.960
0
+0.01(+0.48%)
May 29, 2013
2.800
2.946
2.800
2.946
4,200
+0.15(+5.21%)
May 28, 2013
2.800
2.830
2.800
2.800
4,400
+0.13(+4.87%)
May 24, 2013
2.690
2.800
2.620
2.670
0
-0.01(-0.37%)
May 23, 2013
2.680
2.680
2.680
2.680
0
+0.08(+3.08%)
May 22, 2013
2.550
2.600
2.550
2.600
0
+0.05(+1.96%)
May 21, 2013
2.550
2.550
2.550
2.550
0
+0.01(+0.39%)
May 20, 2013
2.540
2.550
2.501
2.540
0
+0.03(+1.20%)
May 17, 2013
2.520
2.550
2.398
2.510
0
-0.04(-1.57%)
May 16, 2013
2.350
2.550
2.350
2.550
500
+0.24(+10.39%)
May 15, 2013
2.540
2.550
2.260
2.310
0
-0.13(-5.33%)
May 13, 2013
2.290
2.440
2.290
2.440
0
-0.04(-1.61%)
May 10, 2013
2.410
2.480
2.370
2.480
0
+0.22(+9.73%)
May 09, 2013
2.400
2.479
2.260
2.260
0
+0.00(+0.00%)
May 08, 2013
2.440
2.440
2.260
2.260
0
-0.11(-4.64%)
May 07, 2013
2.360
2.380
2.351
2.370
0
+0.06(+2.60%)
May 06, 2013
2.310
2.310
2.310
2.310
0
+0.06(+2.67%)
May 01, 2013
2.250
2.250
2.250
2.250
2,300
+0.00(+0.00%)
Apr 26, 2013
2.220
2.250
2.250
2.250
1,300
+0.00(+0.00%)
Apr 23, 2013
2.250
2.250
2.250
2.250
0
+0.05(+2.27%)
Apr 22, 2013
2.200
2.200
2.200
2.200
0
+0.00(+0.00%)
Apr 19, 2013
2.200
2.200
2.200
2.200
1,000
-0.03(-1.35%)
Apr 18, 2013
2.260
2.260
2.220
2.230
3,886
-0.12(-5.11%)
Apr 15, 2013
2.350
2.350
2.350
2.350
100
-0.00(-0.17%)
Apr 12, 2013
2.440
2.440
2.354
2.354
1,055
-0.14(-5.46%)
Apr 11, 2013
2.360
2.490
2.350
2.490
21,800
+0.13(+5.51%)
Apr 10, 2013
2.300
2.360
2.300
2.360
7,720
+0.06(+2.61%)
Apr 09, 2013
2.300
2.300
2.300
2.300
10,168
-0.00(-0.00%)
Apr 08, 2013
2.290
2.300
2.290
2.300
907
+0.06(+2.68%)
Apr 04, 2013
2.260
2.240
2.240
2.240
2,100
+0.02(+0.90%)
Apr 03, 2013
2.190
2.220
2.190
2.220
1,950
+0.00(+0.00%)
Apr 02, 2013
2.180
2.220
2.180
2.220
4,102
+0.04(+1.83%)
Apr 01, 2013
2.300
2.300
2.180
2.180
3,100
-0.03(-1.35%)
Mar 28, 2013
2.300
2.300
2.120
2.210
8,975
-0.01(-0.45%)
Mar 21, 2013
2.230
2.220
2.220
2.220
2,000
+0.07(+3.40%)
Mar 20, 2013
2.120
2.164
2.120
2.147
2,900
+0.03(+1.27%)
Mar 19, 2013
2.160
2.160
2.120
2.120
600
+0.00(+0.00%)
Mar 18, 2013
2.140
2.140
2.120
2.120
2,100
-0.13(-5.78%)
Mar 15, 2013
2.290
2.290
2.120
2.250
3,420
+0.05(+2.27%)
Mar 14, 2013
2.140
2.200
2.140
2.200
2,181
-0.01(-0.45%)
Mar 13, 2013
2.210
2.210
2.210
2.210
1,200
+0.00(+0.00%)
Mar 12, 2013
2.190
2.210
2.120
2.210
300
+0.05(+2.31%)
Mar 11, 2013
2.160
2.210
2.160
2.160
520
-0.14(-6.09%)
Mar 08, 2013
2.300
2.300
2.300
2.300
100
+0.08(+3.60%)
Mar 07, 2013
2.300
2.300
2.220
2.220
325
-0.08(-3.48%)
Mar 06, 2013
2.300
2.300
2.300
2.300
1,650
+0.00(+0.00%)
Mar 01, 2013
2.300
2.300
2.300
2.300
0
+0.11(+5.02%)
Feb 28, 2013
2.010
2.190
2.010
2.190
588
-0.04(-1.79%)
Feb 26, 2013
2.230
2.230
2.230
2.230
0
+0.18(+8.78%)
Feb 22, 2013
2.050
2.050
2.050
2.050
400
+0.00(+0.00%)
Feb 21, 2013
2.060
2.077
2.050
2.050
800
-0.04(-1.91%)
Feb 20, 2013
2.090
2.090
2.090
2.090
100
+0.02(+0.97%)
Feb 19, 2013
2.070
2.100
2.070
2.070
1,832
+0.00(+0.00%)
Feb 15, 2013
2.070
2.080
2.070
2.070
700
+0.00(+0.00%)
Feb 14, 2013
2.060
2.240
2.060
2.070
1,900
-0.04(-1.90%)
Feb 12, 2013
2.050
2.110
2.110
2.110
1,100
+0.05(+2.43%)
Feb 11, 2013
2.110
2.130
2.060
2.060
5,400
-0.07(-3.29%)
Feb 06, 2013
2.170
2.130
2.130
2.130
4,300
-0.03(-1.39%)
Feb 01, 2013
2.160
2.160
2.160
2.160
700
+0.00(+0.00%)
Jan 31, 2013
2.100
2.162
2.100
2.160
2,342
+0.00(+0.00%)
Jan 30, 2013
2.160
2.160
2.160
2.160
200
+0.05(+2.37%)
Jan 29, 2013
2.120
2.120
2.110
2.110
1,490
-0.03(-1.22%)
Jan 28, 2013
2.170
2.190
2.120
2.136
4,225
-0.04(-2.02%)
Jan 25, 2013
2.150
2.220
2.150
2.180
9,267
+0.07(+3.31%)
Jan 24, 2013
2.120
2.150
2.100
2.110
8,758
-0.03(-1.40%)
Jan 23, 2013
2.140
2.140
2.140
2.140
500
+0.00(+0.00%)
Jan 22, 2013
2.170
2.180
2.100
2.140
3,870
-0.01(-0.47%)
Jan 18, 2013
2.280
2.280
2.140
2.150
1,900
-0.11(-4.87%)
Jan 17, 2013
2.110
2.340
2.110
2.260
4,703
+0.01(+0.44%)
Jan 16, 2013
2.250
2.250
2.250
2.250
1,500
+0.10(+4.65%)
Jan 15, 2013
2.160
2.160
2.140
2.150
1,269
+0.00(+0.00%)
Jan 14, 2013
2.180
2.180
2.100
2.150
7,107
-0.15(-6.52%)
Jan 11, 2013
2.230
2.390
2.111
2.300
1,410
+0.03(+1.32%)
Jan 10, 2013
2.190
2.270
2.180
2.270
752
+0.01(+0.44%)
Jan 09, 2013
2.160
2.260
2.100
2.260
4,700
+0.01(+0.44%)
Jan 07, 2013
2.170
2.250
2.250
2.250
900
+0.00(+0.00%)
Jan 04, 2013
2.313
2.380
2.250
2.250
2,700
-0.04(-1.75%)
Jan 02, 2013
2.290
2.290
2.290
2.290
0
+0.09(+4.09%)
Dec 31, 2012
2.215
2.215
2.165
2.200
1,660
-0.03(-1.35%)
Dec 28, 2012
2.199
2.230
2.170
2.230
2,100
+0.03(+1.36%)
Dec 27, 2012
2.200
2.200
2.180
2.200
3,576
+0.02(+0.92%)
Dec 21, 2012
2.180
2.180
2.180
2.180
3,000
+0.00(+0.00%)
Dec 20, 2012
2.220
2.220
2.180
2.180
4,817
-0.04(-1.80%)
Dec 19, 2012
2.110
2.220
2.110
2.220
7,439
+0.02(+0.91%)
Dec 18, 2012
2.150
2.210
2.150
2.200
1,965
-0.05(-2.22%)
Dec 17, 2012
2.200
2.250
2.200
2.250
3,230
+0.09(+4.17%)
Dec 14, 2012
2.110
2.160
2.110
2.160
700
+0.00(+0.00%)
Dec 13, 2012
2.100
2.160
2.100
2.160
1,055
+0.00(+0.00%)
Dec 12, 2012
2.200
2.200
2.105
2.160
7,600
-0.03(-1.37%)
Dec 11, 2012
2.170
2.190
2.170
2.190
1,600
+0.03(+1.39%)
Dec 10, 2012
2.160
2.160
2.160
2.160
250
+0.01(+0.46%)
Dec 07, 2012
2.150
2.200
2.140
2.150
21,174
+0.00(+0.00%)
Dec 06, 2012
2.100
2.150
2.100
2.150
1,450
+0.03(+1.42%)
Dec 04, 2012
2.120
2.120
2.120
2.120
300
-0.03(-1.40%)
Nov 30, 2012
2.150
2.150
2.100
2.150
2,700
+0.09(+4.29%)
Nov 29, 2012
2.100
2.100
2.062
2.062
500
-0.04(-1.83%)
Nov 28, 2012
2.100
2.100
2.100
2.100
1,000
+0.02(+0.96%)
Nov 27, 2012
2.100
2.100
2.080
2.080
500
+0.02(+0.97%)
Nov 26, 2012
2.150
2.150
2.050
2.060
9,438
-0.06(-2.83%)
Nov 23, 2012
2.120
2.120
2.120
2.120
332
+0.07(+3.41%)
Nov 21, 2012
2.050
2.050
2.050
2.050
270
+0.00(+0.00%)
Nov 20, 2012
2.140
2.140
2.040
2.050
5,940
-0.07(-3.30%)
Nov 19, 2012
2.030
2.140
2.030
2.120
7,130
+0.09(+4.64%)
Nov 16, 2012
1.980
2.090
1.980
2.026
1,100
+0.05(+2.32%)
Nov 15, 2012
1.870
1.980
1.870
1.980
3,305
+0.13(+7.16%)
Nov 14, 2012
1.720
1.848
1.700
1.848
5,150
+0.16(+9.33%)
Nov 13, 2012
1.680
1.690
1.632
1.690
7,914
+0.01(+0.60%)
Nov 12, 2012
1.660
1.680
1.660
1.680
400
+0.15(+9.80%)
Nov 09, 2012
1.502
1.530
1.500
1.530
2,700
+0.04(+2.68%)
Nov 08, 2012
1.550
1.550
1.490
1.490
16,639
-0.12(-7.45%)
Nov 07, 2012
1.610
1.610
1.610
1.610
180
+0.04(+2.55%)
Nov 04, 2012
1.570
1.570
1.570
0
+0.00(+0.00%)
Nov 02, 2012
1.530
1.570
1.530
1.570
400
+0.04(+2.61%)
Nov 01, 2012
1.530
1.530
1.530
1.530
163
-0.01(-0.65%)
Oct 31, 2012
1.530
1.610
1.530
1.540
6,900
-0.02(-1.28%)
Oct 26, 2012
1.530
1.560
1.560
1.560
1,100
-0.05(-3.11%)
Oct 25, 2012
1.610
1.610
1.610
1.610
363
+0.01(+0.63%)
Oct 24, 2012
1.600
1.600
1.600
1.600
200
+0.06(+3.90%)
Oct 23, 2012
1.530
1.540
1.530
1.540
10,324
-0.00(-0.01%)
Oct 19, 2012
1.540
1.540
1.540
1.540
250
-0.05(-3.14%)
Oct 18, 2012
1.620
1.620
1.530
1.590
10,142
-0.09(-5.36%)
Oct 17, 2012
1.680
1.680
1.680
1.680
313
+0.00(+0.00%)
Oct 16, 2012
1.680
1.680
1.680
1.680
134
+0.00(+0.00%)
Oct 15, 2012
1.530
1.680
1.530
1.680
4,600
+0.13(+8.39%)
Oct 09, 2012
1.550
1.550
1.550
1.550
500
-0.04(-2.52%)
Oct 08, 2012
1.590
1.590
1.590
1.590
900
+0.06(+3.92%)
Oct 05, 2012
1.570
1.570
1.530
1.530
1,692
-0.05(-3.16%)
Oct 04, 2012
1.530
1.580
1.530
1.580
700
+0.09(+6.04%)
Oct 03, 2012
1.570
1.570
1.490
1.490
34,000
-0.12(-7.45%)
Oct 02, 2012
1.524
1.610
1.520
1.610
5,900
-0.07(-4.17%)
Oct 01, 2012
1.680
1.680
1.490
1.680
412
-0.02(-1.18%)
Sep 28, 2012
1.690
1.700
1.490
1.700
740
+0.05(+3.03%)
Sep 27, 2012
1.640
1.650
1.640
1.650
760
+0.11(+7.14%)
Sep 26, 2012
1.450
1.620
1.450
1.540
10,788
+0.16(+11.59%)
Sep 25, 2012
1.380
1.380
1.380
1.380
100
+0.01(+0.73%)
Sep 24, 2012
1.410
1.410
1.370
1.370
11,250
-0.03(-2.14%)
Sep 21, 2012
1.376
1.400
1.360
1.400
3,833
+0.12(+9.37%)
Sep 20, 2012
1.210
1.280
1.210
1.280
1,200
+0.08(+6.67%)
Sep 19, 2012
1.210
1.212
1.200
1.200
1,525
-0.01(-0.83%)
Sep 17, 2012
1.200
1.210
1.210
1.210
300
+0.01(+0.83%)
Sep 14, 2012
1.220
1.270
1.200
1.200
11,358
-0.03(-2.44%)
Sep 13, 2012
1.250
1.300
1.230
1.230
11,640
-0.01(-0.81%)
Sep 12, 2012
1.250
1.250
1.230
1.240
6,014
-0.11(-8.15%)
Sep 11, 2012
1.180
1.400
1.180
1.350
600
+0.17(+14.41%)
Sep 10, 2012
1.180
1.180
1.140
1.180
81,226
-0.02(-1.67%)
Sep 07, 2012
1.260
1.260
1.200
1.200
15,088
-0.06(-4.76%)
Sep 06, 2012
1.250
1.270
1.250
1.260
7,293
+0.00(+0.00%)
Sep 04, 2012
1.250
1.260
1.260
1.260
5,700
+0.04(+3.28%)
Aug 31, 2012
1.220
1.300
1.210
1.220
2,746
+0.01(+0.83%)
Aug 30, 2012
1.290
1.300
1.200
1.210
62,700
+0.01(+0.83%)
Aug 29, 2012
1.200
1.290
1.200
1.200
4,222
-0.01(-0.83%)
Aug 27, 2012
1.290
1.290
1.200
1.210
6,359
-0.05(-3.97%)
Aug 24, 2012
1.310
1.370
1.250
1.260
6,682
-0.10(-7.35%)
Aug 23, 2012
1.380
1.400
1.320
1.360
2,371
+0.15(+12.40%)
Aug 22, 2012
1.380
1.500
1.150
1.210
10,450
-0.17(-12.32%)
Aug 21, 2012
1.360
1.380
1.360
1.380
200
+0.05(+3.76%)
Aug 20, 2012
1.390
1.425
1.330
1.330
4,400
+0.00(+0.00%)
Aug 17, 2012
1.375
1.380
1.260
1.330
18,521
-0.03(-2.21%)
Aug 16, 2012
1.360
1.490
1.360
1.360
11,160
+0.00(+0.00%)
Aug 15, 2012
1.360
1.450
1.350
1.360
12,300
+0.01(+0.74%)
Aug 14, 2012
1.270
1.400
1.270
1.350
20,306
+0.19(+16.38%)
Aug 13, 2012
1.200
1.320
1.160
1.160
4,380
-0.04(-3.33%)
Aug 10, 2012
1.210
1.230
1.170
1.200
8,956
-0.09(-6.98%)
Aug 09, 2012
1.290
1.300
1.250
1.290
8,650
+0.04(+3.20%)
Aug 08, 2012
1.250
1.250
1.250
1.250
2,000
-0.01(-0.79%)
Aug 07, 2012
1.260
1.260
1.230
1.260
5,750
-0.05(-3.82%)
Aug 06, 2012
1.360
1.360
1.310
1.310
1,052
-0.05(-3.68%)
Aug 02, 2012
1.360
1.360
1.360
1.360
500
+0.00(+0.00%)
Aug 01, 2012
1.260
1.360
1.260
1.360
4,450
-0.05(-3.55%)
Jul 31, 2012
1.390
1.410
1.390
1.410
200
+0.05(+3.68%)
Jul 30, 2012
1.400
1.460
1.360
1.360
1,500
+0.00(+0.00%)
Jul 27, 2012
1.460
1.580
1.360
1.360
5,120
-0.10(-6.85%)
Jul 26, 2012
1.480
1.480
1.460
1.460
400
+0.03(+2.10%)
Jul 25, 2012
1.450
1.450
1.430
1.430
1,350
-0.12(-7.74%)
Jul 24, 2012
1.410
1.550
1.410
1.550
500
+0.06(+4.03%)
Jul 23, 2012
1.500
1.520
1.470
1.490
5,450
-0.06(-3.87%)
Jul 20, 2012
1.570
1.870
1.520
1.550
2,300
+0.05(+3.33%)
Jul 19, 2012
1.560
1.581
1.500
1.500
7,912
-0.16(-9.64%)
Jul 17, 2012
1.660
1.660
1.660
1.660
1,400
-0.08(-4.60%)
Jul 16, 2012
1.800
1.800
1.710
1.740
8,530
-0.05(-2.79%)
Jul 13, 2012
1.578
1.790
1.578
1.790
3,500
+0.38(+26.95%)
Jul 10, 2012
1.500
1.410
1.410
1.410
2,600
-0.14(-9.03%)
Jul 09, 2012
1.420
1.610
1.330
1.550
4,173
+0.16(+11.51%)
Jul 06, 2012
1.390
1.390
1.390
1.390
500
-0.04(-3.07%)
Jul 05, 2012
1.500
1.500
1.420
1.434
2,352
-0.07(-4.40%)
Jul 03, 2012
1.510
1.510
1.500
1.500
400
-0.03(-1.96%)
Jul 02, 2012
1.500
1.530
1.500
1.530
500
+0.02(+1.32%)
Jun 29, 2012
1.540
1.540
1.510
1.510
602
+0.05(+3.42%)
Jun 27, 2012
1.480
1.460
1.460
1.460
5,000
-0.06(-3.95%)
Jun 26, 2012
1.510
1.530
1.510
1.520
5,800
+0.10(+7.12%)
Jun 25, 2012
1.500
1.510
1.419
1.419
1,700
-0.10(-6.64%)
Jun 22, 2012
1.520
1.520
1.520
1.520
496
+0.02(+1.33%)
Jun 21, 2012
1.550
1.560
1.500
1.500
7,845
-0.06(-3.84%)
Jun 20, 2012
1.610
1.610
1.560
1.560
1,100
-0.01(-0.64%)
Jun 19, 2012
1.650
2.150
1.500
1.570
21,297
-0.19(-10.80%)
Jun 15, 2012
1.760
1.760
1.760
1.760
300
+0.10(+6.02%)
Jun 13, 2012
1.720
1.660
1.660
1.660
2,200
-0.14(-7.78%)
Jun 11, 2012
1.720
1.800
1.800
1.800
1,700
+0.08(+4.65%)
Jun 08, 2012
1.720
1.720
1.720
1.720
1,522
-0.01(-0.58%)
Jun 07, 2012
1.760
1.800
1.730
1.730
4,050
-0.02(-1.14%)
Jun 06, 2012
1.740
1.750
1.725
1.750
6,200
+0.00(+0.00%)
Jun 05, 2012
1.750
1.750
1.750
1.750
4,500
-0.05(-2.78%)
Jun 04, 2012
1.800
1.800
1.800
1.800
1,650
+0.04(+2.27%)
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
.