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
)
31.80
+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:
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 30, 2008
5.350
5.400
5.330
5.390
7,433
+0.07(+1.32%)
May 29, 2008
5.350
5.350
5.280
5.320
1,001
-0.06(-1.12%)
May 28, 2008
5.300
5.520
5.300
5.380
17,358
+0.06(+1.13%)
May 27, 2008
5.360
5.360
5.300
5.320
12,025
+0.01(+0.19%)
May 26, 2008
5.190
5.340
5.190
5.310
84,608
+0.00(+0.00%)
May 23, 2008
5.190
5.340
5.190
5.310
84,608
+0.15(+2.91%)
May 22, 2008
5.180
5.180
5.150
5.160
1,100
+0.00(+0.00%)
May 21, 2008
5.420
5.420
5.150
5.160
16,430
-0.10(-1.90%)
May 20, 2008
5.260
5.260
5.260
5.260
100
+0.00(+0.00%)
May 19, 2008
5.260
5.260
5.260
5.260
100
+0.00(+0.00%)
May 16, 2008
5.360
5.370
5.260
5.260
4,860
-0.04(-0.75%)
May 15, 2008
5.290
5.300
5.280
5.300
630
+0.01(+0.19%)
May 14, 2008
5.440
5.440
5.270
5.290
9,766
-0.21(-3.82%)
May 13, 2008
5.700
5.700
5.420
5.500
4,127
-0.04(-0.72%)
May 12, 2008
5.610
5.610
5.530
5.540
17,000
-0.04(-0.72%)
May 09, 2008
5.600
5.600
5.580
5.580
1,000
-0.12(-2.11%)
May 08, 2008
5.610
5.735
5.610
5.700
6,400
-0.01(-0.18%)
May 07, 2008
5.700
5.750
5.680
5.710
60,300
-0.01(-0.26%)
May 06, 2008
5.750
5.750
5.700
5.725
30,800
-0.01(-0.09%)
May 05, 2008
5.710
5.750
5.700
5.730
23,242
-0.02(-0.43%)
May 02, 2008
5.755
5.760
5.750
5.755
7,700
+0.00(+0.09%)
May 01, 2008
5.800
5.800
5.710
5.750
116,300
+0.01(+0.17%)
Apr 30, 2008
5.844
5.844
5.730
5.740
5,050
-0.16(-2.71%)
Apr 29, 2008
5.900
5.900
5.890
5.900
2,300
-0.04(-0.67%)
Apr 28, 2008
5.940
5.940
5.940
5.940
0
+0.00(+0.00%)
Apr 25, 2008
5.990
5.990
5.900
5.940
8,100
+0.03(+0.51%)
Apr 24, 2008
5.910
5.990
5.900
5.910
3,100
+0.00(+0.00%)
Apr 23, 2008
5.910
5.980
5.870
5.910
16,708
+0.02(+0.34%)
Apr 22, 2008
5.900
5.910
5.890
5.890
5,500
+0.00(+0.00%)
Apr 21, 2008
5.850
5.910
5.850
5.890
3,400
-0.02(-0.34%)
Apr 18, 2008
5.990
5.990
5.810
5.910
34,101
+0.08(+1.37%)
Apr 17, 2008
5.860
5.930
5.820
5.830
6,155
+0.00(+0.00%)
Apr 16, 2008
5.840
5.840
5.710
5.830
1,100
+0.02(+0.34%)
Apr 15, 2008
5.830
5.830
5.810
5.810
400
+0.00(+0.00%)
Apr 14, 2008
5.810
5.810
5.810
5.810
100
-0.02(-0.34%)
Apr 11, 2008
5.830
5.830
5.830
5.830
200
+0.00(+0.00%)
Apr 10, 2008
5.860
5.870
5.660
5.830
1,600
-0.05(-0.85%)
Apr 09, 2008
5.910
5.970
5.620
5.880
7,047
-0.05(-0.84%)
Apr 08, 2008
5.930
5.930
5.930
5.930
200
+0.05(+0.85%)
Apr 07, 2008
5.880
5.880
5.880
5.880
2,000
+0.00(+0.00%)
Apr 04, 2008
5.920
5.970
5.880
5.880
2,525
-0.04(-0.68%)
Apr 03, 2008
5.850
5.990
5.850
5.920
3,900
+0.02(+0.34%)
Apr 02, 2008
5.970
5.970
5.900
5.900
2,670
-0.03(-0.51%)
Apr 01, 2008
5.990
6.040
5.930
5.930
7,000
+0.00(+0.00%)
Mar 31, 2008
5.910
5.950
5.860
5.930
17,480
+0.04(+0.68%)
Mar 28, 2008
5.530
6.080
5.500
5.890
54,029
+0.25(+4.43%)
Mar 27, 2008
5.500
5.700
5.500
5.640
3,917
+0.13(+2.36%)
Mar 26, 2008
5.560
5.600
5.500
5.510
47,435
+0.01(+0.18%)
Mar 25, 2008
5.610
5.620
5.400
5.500
32,600
-0.05(-0.90%)
Mar 24, 2008
5.812
5.812
5.500
5.550
68,330
+0.04(+0.73%)
Mar 21, 2008
5.000
5.600
5.000
5.510
40,450
+0.00(+0.00%)
Mar 20, 2008
5.000
5.600
5.000
5.510
40,450
+0.50(+9.98%)
Mar 19, 2008
5.000
5.010
4.950
5.010
3,900
+0.01(+0.20%)
Mar 18, 2008
5.150
5.150
4.850
5.000
6,100
-0.14(-2.72%)
Mar 17, 2008
5.020
5.140
5.020
5.140
1,350
-0.07(-1.34%)
Mar 14, 2008
5.260
5.300
5.210
5.210
3,900
-0.11(-2.07%)
Mar 13, 2008
5.330
5.390
5.310
5.320
7,300
-0.08(-1.55%)
Mar 12, 2008
5.500
5.500
5.400
5.404
12,100
-0.20(-3.50%)
Mar 11, 2008
5.600
5.600
5.600
5.600
0
+0.00(+0.00%)
Mar 10, 2008
5.580
5.680
5.580
5.600
5,317
+0.00(+0.00%)
Mar 07, 2008
5.600
5.600
5.600
5.600
200
+0.00(+0.00%)
Mar 06, 2008
5.750
5.770
5.550
5.600
8,650
-0.21(-3.61%)
Mar 05, 2008
5.810
5.810
5.810
5.810
0
+0.00(+0.00%)
Mar 04, 2008
5.770
5.810
5.760
5.810
700
+0.04(+0.69%)
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
.