$7.48 -0.42 (%) Willdan Group Inc - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLDN historical data

Date Open High Low Close Volume
2/8/20167.877.877.307.4834,793
2/5/20168.038.417.847.9010,019
2/4/20168.028.278.018.1011,703
2/3/20168.408.408.078.117,851
2/2/20168.348.688.318.3819,136
2/1/20168.368.548.288.4818,422
1/29/20168.238.678.238.5613,731
1/28/20168.388.418.028.1124,414
1/27/20168.408.448.318.337,181
1/26/20168.428.568.368.423,886
1/25/20168.258.858.258.4319,926
1/22/20168.468.648.168.3713,820
1/21/20168.088.977.958.3028,129
1/20/20167.607.707.547.6556,525
1/19/20167.817.817.607.6715,886
1/15/20167.727.967.697.7253,946
1/14/20167.777.847.707.739,398
1/13/20167.897.987.697.729,843
1/12/20167.777.897.637.8934,305
1/11/20168.108.107.427.6036,267
1/8/20168.278.278.008.0525,177
1/7/20168.378.378.168.2419,683
1/6/20168.548.618.278.5430,580
1/5/20168.518.728.398.6216,146
1/4/20168.098.568.098.5622,897
12/31/20158.508.508.348.3820,895
12/30/20158.758.758.478.4714,005
12/29/20158.998.998.618.6922,193
12/28/20158.858.948.738.8311,932
12/24/20158.879.138.788.9412,703
12/23/20158.308.978.268.8971,457
12/22/20158.158.378.128.3021,214
12/21/20158.198.238.038.1931,666
12/18/20158.238.348.028.2356,840
12/17/20158.758.758.198.2522,622
12/16/20158.398.748.308.6811,648
12/15/20158.178.678.178.3642,325
12/14/20158.298.528.068.0628,139
12/11/20158.428.458.238.2930,649
12/10/20158.438.548.348.5318,891
12/9/20158.508.668.408.4620,464
12/8/20158.968.968.548.5734,317
12/7/20158.879.088.699.0879,673
12/4/20158.579.038.529.0144,586
12/3/20159.149.188.778.7744,016
12/2/20159.139.368.989.1525,343
12/1/20158.889.218.799.1394,792
11/30/20158.969.158.748.8025,462
11/27/20159.259.258.849.0038,063
11/25/20159.299.419.169.2921,953
11/24/20159.469.489.109.2821,249
11/23/20159.009.508.899.4046,351
11/20/20158.889.068.858.9466,093
11/19/20158.608.998.488.9386,009
11/18/20158.979.208.438.59110,571
11/17/20159.149.578.718.9860,360
11/16/20158.709.258.619.18151,673
11/13/20158.259.106.958.77482,233
11/12/201511.6811.7411.5111.6935,064
11/11/201511.9911.9911.6011.6516,088
11/10/201511.4612.0011.4011.9637,878
11/9/201511.7011.7911.3511.5125,796
11/6/201511.6811.8511.5111.7912,780
11/5/201511.9311.9511.5511.7822,955
11/4/201511.7812.0211.1011.9836,114
11/3/201511.8011.9211.6611.8448,680
11/2/201511.0411.7811.0411.7851,812
10/30/201511.1411.2610.8911.1120,818
10/29/201511.1011.4011.0011.0746,233
10/28/201511.1411.3511.1011.1624,638
10/27/201511.2311.2311.0111.09121,542
10/26/201511.3511.3811.1011.1826,354
10/23/201511.4111.4111.2311.3218,988
10/22/201511.1011.3411.0711.2333,124
10/21/201511.0111.2911.0011.0033,455
10/20/201511.2711.4211.2611.3113,423
10/19/201511.2411.3611.0911.2527,758
10/16/201511.1511.3611.0211.3621,457
10/15/201511.3211.4010.8511.2247,158
10/14/201511.0811.2811.0711.2813,799
10/13/201511.1311.3511.1111.1814,080
10/12/201511.6311.6311.0811.2125,963
10/9/201511.3911.7411.2911.6343,703
10/8/201511.2511.6511.1711.6553,242
10/7/201510.5611.3210.3011.2938,947
10/6/201510.4510.5710.3310.578,952
10/5/201510.0810.499.9310.4021,495
10/2/201510.0310.089.6210.0323,758
10/1/201510.2110.269.9710.0512,240
9/30/201510.0210.299.7510.1425,534
9/29/20159.5710.019.469.9024,051
9/28/20159.929.929.439.5171,861
9/25/201510.3710.499.799.9251,803
9/24/201510.4610.6010.0410.3128,098
9/23/201511.1611.1610.4110.5334,568
9/22/201510.9011.1910.9011.0920,012
9/21/201511.5511.5510.9811.0951,027
9/18/201511.0911.5010.8311.5097,270
9/17/201510.8811.2510.8111.2155,778
9/16/201510.6010.8710.4710.8435,297
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center