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 (%)
Jun 29, 2007
9.500
9.950
9.350
9.890
28,430
+0.39(+4.11%)
Jun 28, 2007
9.500
9.700
9.410
9.500
46,368
+0.03(+0.32%)
Jun 27, 2007
9.570
9.570
9.380
9.470
53,718
-0.08(-0.84%)
Jun 26, 2007
9.850
9.860
9.310
9.550
14,020
-0.16(-1.65%)
Jun 25, 2007
9.900
9.900
9.710
9.710
6,620
-0.22(-2.22%)
Jun 22, 2007
10.00
10.00
9.740
9.930
7,292
-0.14(-1.39%)
Jun 21, 2007
9.990
10.13
9.990
10.07
63,862
+0.09(+0.90%)
Jun 20, 2007
10.00
10.00
9.900
9.980
26,900
+0.03(+0.30%)
Jun 19, 2007
9.900
9.950
9.900
9.950
1,100
-0.05(-0.50%)
Jun 18, 2007
9.950
10.00
9.820
10.00
18,100
+0.05(+0.50%)
Jun 15, 2007
9.920
10.00
9.760
9.950
32,000
+0.18(+1.84%)
Jun 14, 2007
9.430
10.05
9.410
9.770
71,700
+0.39(+4.16%)
Jun 13, 2007
9.300
9.420
9.180
9.380
7,500
+0.10(+1.08%)
Jun 12, 2007
9.132
9.320
9.130
9.280
17,700
+0.07(+0.76%)
Jun 11, 2007
9.000
9.350
9.000
9.210
25,075
+0.16(+1.77%)
Jun 08, 2007
9.090
9.100
8.900
9.050
4,250
+0.02(+0.22%)
Jun 07, 2007
9.050
9.120
9.000
9.030
323,953
+0.03(+0.33%)
Jun 06, 2007
9.040
9.040
8.980
9.000
92,600
+0.00(+0.00%)
Jun 05, 2007
9.000
9.100
8.970
9.000
18,295
-0.04(-0.44%)
Jun 04, 2007
9.220
9.300
9.000
9.040
10,706
-0.16(-1.74%)
Jun 01, 2007
9.160
9.220
9.160
9.200
31,150
-0.06(-0.65%)
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%)
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
.