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 29, 2009
1.540
1.690
1.520
1.690
22,000
+0.17(+11.18%)
May 28, 2009
1.520
1.520
1.520
1.520
2,700
+0.02(+1.33%)
May 27, 2009
1.590
1.620
1.450
1.500
28,146
-0.10(-6.25%)
May 26, 2009
1.650
1.650
1.600
1.600
7,300
+0.10(+6.67%)
May 22, 2009
1.690
1.690
1.500
1.500
1,175
-0.21(-12.28%)
May 21, 2009
1.650
1.760
1.650
1.710
10,800
+0.02(+1.18%)
May 20, 2009
1.680
1.700
1.680
1.690
12,756
+0.02(+1.20%)
May 19, 2009
1.590
1.670
1.560
1.670
17,200
+0.09(+5.70%)
May 18, 2009
1.480
1.580
1.480
1.580
3,000
+0.14(+9.72%)
May 13, 2009
1.440
1.440
1.440
1.440
0
+0.00(+0.00%)
May 12, 2009
1.440
1.440
1.440
1.440
1,051
+0.03(+2.13%)
May 11, 2009
1.410
1.410
1.410
1.410
30,100
+0.00(+0.00%)
May 08, 2009
1.470
1.470
1.410
1.410
3,700
-0.05(-3.42%)
May 07, 2009
1.360
1.460
1.360
1.460
2,300
+0.10(+7.35%)
May 06, 2009
1.360
1.360
1.360
1.360
1,000
+0.00(+0.00%)
May 05, 2009
1.300
1.360
1.042
1.360
7,441
-0.06(-4.40%)
May 04, 2009
1.423
1.423
1.423
1.423
300
+0.03(+2.35%)
May 01, 2009
1.390
1.390
1.390
1.390
500
+0.07(+5.30%)
Apr 30, 2009
1.410
1.410
1.320
1.320
4,238
-0.04(-2.94%)
Apr 29, 2009
1.400
1.400
1.320
1.360
3,400
+0.10(+8.13%)
Apr 27, 2009
1.130
1.258
1.258
1.258
20,000
+0.11(+9.37%)
Apr 24, 2009
1.190
1.190
1.120
1.150
13,200
-0.07(-5.74%)
Apr 23, 2009
1.230
1.230
1.220
1.220
1,200
+0.02(+1.67%)
Apr 22, 2009
1.220
1.290
1.110
1.200
14,404
-0.10(-7.69%)
Apr 21, 2009
1.230
1.300
1.220
1.300
500
+0.08(+6.64%)
Apr 20, 2009
1.310
1.310
1.210
1.219
2,870
-0.07(-5.50%)
Apr 17, 2009
1.350
1.370
1.278
1.290
12,500
-0.11(-7.86%)
Apr 16, 2009
1.560
1.560
1.350
1.400
8,447
-0.08(-5.41%)
Apr 15, 2009
1.480
1.480
1.480
1.480
200
-0.02(-1.33%)
Apr 14, 2009
1.500
1.500
1.490
1.500
10,100
+0.00(+0.00%)
Apr 13, 2009
1.690
1.690
1.490
1.500
5,900
+0.01(+0.67%)
Apr 09, 2009
1.490
1.490
1.490
1.490
200
+0.14(+10.37%)
Apr 08, 2009
1.350
1.350
1.350
1.350
200
+0.10(+8.00%)
Apr 07, 2009
1.290
1.290
1.210
1.250
7,700
-0.03(-2.34%)
Apr 06, 2009
1.360
1.360
1.280
1.280
1,500
-0.19(-12.93%)
Apr 03, 2009
1.470
1.470
1.470
1.470
300
+0.01(+0.68%)
Apr 02, 2009
1.550
1.550
1.270
1.460
14,500
-0.07(-4.58%)
Apr 01, 2009
1.450
1.530
1.350
1.530
7,950
-0.17(-10.00%)
Mar 31, 2009
1.680
1.700
1.588
1.700
2,000
+0.00(+0.00%)
Mar 30, 2009
1.550
1.700
1.430
1.700
3,240
+0.00(+0.00%)
Mar 26, 2009
1.700
1.700
1.700
1.700
1,200
+0.10(+6.25%)
Mar 25, 2009
1.600
1.610
1.600
1.600
1,200
+0.00(+0.00%)
Mar 24, 2009
1.600
1.600
1.600
1.600
200
+0.00(+0.00%)
Mar 23, 2009
1.630
1.700
1.510
1.600
8,300
-0.10(-5.88%)
Mar 20, 2009
1.700
1.700
1.700
1.700
600
+0.04(+2.40%)
Mar 19, 2009
1.640
1.660
1.640
1.660
700
+0.11(+7.10%)
Mar 18, 2009
1.560
1.570
1.540
1.550
2,500
-0.01(-0.64%)
Mar 17, 2009
1.580
1.640
1.510
1.560
4,637
-0.02(-1.27%)
Mar 16, 2009
1.580
1.580
1.580
1.580
1,400
+0.00(+0.00%)
Mar 13, 2009
1.570
1.580
1.570
1.580
1,900
+0.02(+1.28%)
Mar 12, 2009
1.560
1.560
1.520
1.560
6,800
-0.04(-2.50%)
Mar 10, 2009
1.600
1.600
1.600
1.600
1,600
+0.05(+3.23%)
Mar 09, 2009
1.550
1.550
1.550
1.550
200
-0.10(-6.06%)
Mar 06, 2009
1.650
1.650
1.650
1.650
300
+0.12(+7.84%)
Mar 04, 2009
1.540
1.530
1.530
1.530
7,500
+0.03(+2.00%)
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
.