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 31, 2016
10.09
10.10
9.950
9.960
9,666
-0.07(-0.70%)
May 27, 2016
10.09
10.03
10.03
10.03
7,600
+0.00(+0.00%)
May 26, 2016
10.00
10.17
9.980
10.03
17,720
+0.04(+0.40%)
May 25, 2016
10.00
10.01
9.970
9.990
8,847
+0.00(+0.00%)
May 24, 2016
9.860
9.990
9.780
9.990
8,760
+0.10(+1.01%)
May 23, 2016
10.17
10.20
9.780
9.890
23,926
-0.31(-3.04%)
May 20, 2016
10.25
10.30
10.17
10.20
13,790
+0.02(+0.20%)
May 19, 2016
10.44
10.44
10.09
10.18
3,587
-0.10(-0.97%)
May 18, 2016
10.31
10.45
10.08
10.28
16,638
-0.09(-0.87%)
May 17, 2016
10.62
10.65
10.34
10.37
10,585
-0.24(-2.26%)
May 16, 2016
10.41
10.65
10.40
10.61
14,691
+0.26(+2.51%)
May 13, 2016
10.35
10.39
10.29
10.35
5,943
+0.06(+0.58%)
May 12, 2016
10.74
10.99
10.25
10.29
48,312
-0.53(-4.85%)
May 11, 2016
10.79
11.00
10.76
10.81
12,048
-0.24(-2.13%)
May 10, 2016
10.90
11.28
10.89
11.05
10,114
+0.12(+1.10%)
May 09, 2016
10.80
11.15
10.79
10.93
9,477
+0.04(+0.37%)
May 06, 2016
10.81
10.97
10.81
10.89
10,309
+0.08(+0.74%)
May 05, 2016
10.80
11.00
10.78
10.81
24,987
+0.00(+0.00%)
May 04, 2016
10.60
10.85
10.59
10.81
23,887
+0.18(+1.69%)
May 03, 2016
10.62
10.77
10.60
10.63
13,208
+0.01(+0.09%)
May 02, 2016
10.75
10.87
10.61
10.62
15,950
-0.13(-1.21%)
Apr 29, 2016
10.70
10.85
10.56
10.75
25,381
-0.16(-1.47%)
Apr 28, 2016
10.67
10.97
10.64
10.91
14,363
+0.08(+0.74%)
Apr 27, 2016
10.82
10.85
10.69
10.83
15,784
+0.08(+0.74%)
Apr 26, 2016
10.63
10.85
10.62
10.75
16,792
+0.11(+1.03%)
Apr 25, 2016
10.61
10.80
10.60
10.64
17,225
-0.15(-1.39%)
Apr 22, 2016
10.82
11.08
10.72
10.79
16,873
-0.03(-0.28%)
Apr 21, 2016
10.50
11.13
10.50
10.82
53,230
+0.32(+3.05%)
Apr 20, 2016
10.48
10.68
10.45
10.50
32,139
+0.10(+0.91%)
Apr 19, 2016
10.67
10.96
10.39
10.40
24,430
-0.33(-3.03%)
Apr 18, 2016
10.60
11.19
10.60
10.73
20,033
-0.01(-0.09%)
Apr 15, 2016
10.62
11.00
10.53
10.74
23,234
+0.18(+1.70%)
Apr 14, 2016
10.15
10.79
10.15
10.56
41,745
+0.39(+3.83%)
Apr 13, 2016
10.19
10.25
10.15
10.17
11,349
-0.07(-0.68%)
Apr 12, 2016
10.21
10.35
9.990
10.24
7,699
-0.02(-0.19%)
Apr 11, 2016
10.30
10.48
10.19
10.26
16,791
+0.01(+0.10%)
Apr 08, 2016
10.37
10.56
10.12
10.25
25,994
-0.09(-0.87%)
Apr 07, 2016
10.41
10.43
10.11
10.34
17,083
+0.02(+0.19%)
Apr 06, 2016
10.33
10.41
10.10
10.32
16,297
-0.03(-0.29%)
Apr 05, 2016
10.53
10.66
10.20
10.35
12,376
-0.18(-1.71%)
Apr 04, 2016
10.43
10.91
10.43
10.53
41,730
+0.05(+0.48%)
Apr 01, 2016
9.550
10.56
9.550
10.48
50,372
+0.83(+8.60%)
Mar 31, 2016
8.630
9.690
8.630
9.650
62,234
+1.02(+11.82%)
Mar 30, 2016
8.700
8.800
8.540
8.630
8,079
+0.00(+0.00%)
Mar 29, 2016
8.670
8.670
8.490
8.630
14,432
+0.01(+0.12%)
Mar 28, 2016
8.750
8.750
8.450
8.620
14,175
-0.01(-0.12%)
Mar 24, 2016
8.610
8.630
8.630
8.630
29,300
+0.14(+1.65%)
Mar 23, 2016
8.540
8.590
8.400
8.490
7,085
-0.06(-0.70%)
Mar 22, 2016
8.650
8.750
8.510
8.550
10,317
-0.29(-3.28%)
Mar 21, 2016
8.900
9.150
8.570
8.840
30,243
-0.03(-0.34%)
Mar 18, 2016
9.030
9.180
8.780
8.870
9,749
-0.06(-0.67%)
Mar 17, 2016
8.880
9.210
8.870
8.930
18,633
+0.00(+0.00%)
Mar 16, 2016
8.850
9.120
8.500
8.930
9,277
+0.00(+0.00%)
Mar 15, 2016
9.170
9.170
8.500
8.930
9,463
-0.38(-4.08%)
Mar 14, 2016
9.360
9.520
9.250
9.310
24,802
-0.18(-1.90%)
Mar 11, 2016
8.960
9.750
8.810
9.490
46,082
+0.36(+3.94%)
Mar 10, 2016
9.110
9.190
9.050
9.130
14,899
-0.01(-0.11%)
Mar 09, 2016
9.150
9.210
8.860
9.140
14,974
-0.02(-0.22%)
Mar 08, 2016
8.620
9.200
8.620
9.160
37,773
+0.55(+6.39%)
Mar 07, 2016
8.620
8.950
8.550
8.610
6,630
-0.10(-1.15%)
Mar 04, 2016
8.440
8.910
8.440
8.710
11,916
+0.27(+3.20%)
Mar 03, 2016
8.730
8.900
8.440
8.440
28,067
-0.42(-4.74%)
Mar 02, 2016
8.350
8.890
8.350
8.860
12,036
+0.43(+5.10%)
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
.