$14.23 -0.42 (%) Willdan Group Inc - NASDAQ

May. 28, 2015 | 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
5/28/201514.7414.7414.1614.2325,327
5/27/201514.4514.8914.3114.6560,470
5/26/201515.0115.0214.4014.4563,941
5/22/201515.3115.4415.0615.1148,475
5/21/201515.1515.4014.7115.3476,685
5/20/201514.2015.3313.8815.23123,097
5/19/201514.8014.9114.2514.34100,341
5/18/201514.7314.9114.3714.8780,147
5/15/201513.5014.7913.4714.72123,098
5/14/201514.5714.5714.1614.4938,047
5/13/201514.4414.4713.6414.4338,750
5/12/201513.6014.3913.6014.3581,110
5/11/201514.0214.2213.5013.6270,401
5/8/201514.6014.6813.9814.0650,582
5/7/201514.1014.7314.1014.5668,036
5/6/201513.2014.2013.2014.0590,273
5/5/201513.5013.6513.1013.3085,607
5/4/201514.1214.2913.5013.77133,522
5/1/201514.1814.4214.1014.3378,479
4/30/201514.5014.5014.1414.2157,922
4/29/201514.6314.8614.3014.5555,966
4/28/201515.9215.9214.6014.7675,401
4/27/201515.8716.0315.5315.9875,465
4/24/201516.1116.1315.5915.8795,878
4/23/201516.0316.1815.9016.1742,630
4/22/201516.0816.2315.7516.1271,988
4/21/201516.2616.2615.8916.1450,174
4/20/201515.7616.1815.5916.16231,114
4/17/201515.6515.7615.4015.7684,454
4/16/201515.6415.7615.4015.7150,994
4/15/201515.3815.7715.2215.76121,737
4/14/201515.2515.2515.0915.2076,735
4/13/201514.7215.3714.7215.29152,645
4/10/201514.6914.7514.5114.6559,760
4/9/201514.8715.1514.4714.69108,966
4/8/201514.5414.9914.5414.9086,955
4/7/201514.2114.7814.1514.49188,029
4/6/201513.2914.1913.1014.09203,174
4/2/201513.3013.8813.2613.29161,664
4/1/201515.6615.8813.3513.40408,729
3/31/201515.6715.9415.1115.84230,547
3/30/201514.4715.7914.3115.64234,085
3/27/201513.9214.3013.9014.3047,940
3/26/201513.5814.1313.5713.8658,934
3/25/201513.6014.1813.5413.6978,722
3/24/201513.7513.9413.6313.7668,386
3/23/201513.9014.0113.6113.7473,155
3/20/201514.1214.2413.8414.0177,953
3/19/201513.7114.1513.5214.1263,454
3/18/201513.8714.0013.3413.6278,286
3/17/201513.9414.2513.6313.8866,740
3/16/201514.0314.2513.9513.9939,110
3/13/201514.3014.3014.0014.0642,052
3/12/201514.0014.3113.9914.3040,144
3/11/201514.0214.2913.9513.9948,556
3/10/201514.0514.1713.8513.8852,120
3/9/201514.3214.4314.0214.1773,886
3/6/201514.2214.4514.2014.2758,026
3/5/201514.4714.4714.2014.2248,851
3/4/201514.4214.4714.2514.3644,995
3/3/201514.2114.4614.1214.4336,924
3/2/201514.2514.3414.0914.2853,754
2/27/201514.2014.2013.7714.1553,150
2/26/201513.9014.3513.8714.1650,424
2/25/201514.1114.2013.8313.9427,431
2/24/201513.7014.2013.5614.0957,576
2/23/201514.3014.3013.6013.7385,061
2/20/201514.4914.5114.2914.3139,795
2/19/201514.3414.5214.0914.4719,965
2/18/201515.0015.0014.1614.2874,171
2/17/201514.6414.9814.3514.9583,450
2/13/201514.3314.7014.0614.4072,797
2/12/201513.9614.4213.9114.2153,713
2/11/201513.7714.1613.5614.0053,267
2/10/201513.7113.8813.2013.7979,467
2/9/201513.6113.9713.4513.6278,232
2/6/201514.4814.4813.5613.6361,561
2/5/201514.3014.6014.2414.3856,240
2/4/201514.5114.7114.0614.20109,665
2/3/201514.6514.8414.1414.25172,907
2/2/201513.9914.7413.4814.62183,364
1/30/201514.4014.4713.7113.99100,442
1/29/201514.6515.2313.6714.41207,820
1/28/201513.3814.5713.2114.50239,100
1/27/201513.0313.8812.7413.16201,140
1/26/201511.8512.9311.7812.71144,562
1/23/201511.9012.0911.5711.71114,510
1/22/201512.1512.1711.6812.1467,250
1/21/201512.2012.3111.6011.9181,303
1/20/201512.4612.6011.8112.0883,040
1/16/201512.0612.5712.0012.4350,375
1/15/201512.8412.8411.8612.0676,197
1/14/201511.7312.8411.3712.69143,386
1/13/201512.8013.0011.8511.97141,028
1/12/201512.8613.0212.3012.6190,446
1/9/201512.2913.0412.2512.80108,406
1/8/201513.3413.5412.4412.55189,569
1/7/201513.5113.5112.8113.23124,433
1/6/201514.3714.4813.5113.66162,622
1/5/201514.4214.4214.0814.3889,072
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center