$11.73 0.00 (%) Willdan Group Inc - NASDAQ

Dec. 18, 2014 | 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
12/18/201411.3412.2111.3311.73212,301
12/17/201411.4512.1610.5511.33549,699
12/16/201414.9714.9711.8011.89623,546
12/15/201415.4815.5814.8014.97112,208
12/12/201415.7915.8915.2015.35117,778
12/11/201415.2016.5515.0315.98105,394
12/10/201415.5716.0815.0215.20219,229
12/9/201416.5016.6514.3215.92453,104
12/8/201418.1018.3616.6116.83193,551
12/5/201418.0218.3817.9218.0969,730
12/4/201417.8118.1917.8118.02102,403
12/3/201418.6018.9217.8217.90125,119
12/2/201417.6518.5417.6518.42126,721
12/1/201418.8118.8117.5217.65287,148
11/28/201418.0518.7918.0018.22207,712
11/26/201417.7017.7617.3917.5486,702
11/25/201417.7517.8017.4217.59108,062
11/24/201417.3617.7817.0117.7592,169
11/21/201417.5417.7416.9617.0082,344
11/20/201416.8517.6316.8517.28132,813
11/19/201416.7816.9916.6316.9098,345
11/18/201416.6216.9416.0016.73102,773
11/17/201416.1316.7715.3516.61133,640
11/14/201416.3016.3916.0116.1373,583
11/13/201416.6216.7615.7616.40148,332
11/12/201416.7416.9016.2516.59140,940
11/11/201416.2517.2515.9816.64342,777
11/10/201415.3416.2415.0016.18273,389
11/7/201415.2215.5814.3415.16282,095
11/6/201414.0014.9613.6314.69208,203
11/5/201413.6914.1013.3714.01107,541
11/4/201413.7813.9413.2713.4594,020
11/3/201413.1614.0612.7014.04181,752
10/31/201414.4714.8813.1013.12220,618
10/30/201414.8415.1014.0014.23164,100
10/29/201414.5015.1914.2214.72174,440
10/28/201414.3114.6814.0214.39102,579
10/27/201413.9514.2213.7514.11113,443
10/24/201413.5714.4113.4213.76135,225
10/23/201413.1013.7113.1013.41114,540
10/22/201413.0313.4812.8212.8995,116
10/21/201412.5213.0412.5012.95118,022
10/20/201412.2212.8912.0012.4394,651
10/17/201412.6213.4812.1612.35144,231
10/16/201411.5312.8011.4412.58139,399
10/15/201411.9712.3011.2611.95237,884
10/14/201413.0213.3712.2012.34204,782
10/13/201414.3214.3912.8313.05337,328
10/10/201414.7915.6114.2714.40234,648
10/9/201415.2715.6714.6714.73158,085
10/8/201414.2515.3514.2215.28234,574
10/7/201413.9614.6413.9614.27129,230
10/6/201414.2214.8113.8813.96149,228
10/3/201413.5514.1913.5514.11117,481
10/2/201414.0214.0213.1113.44214,307
10/1/201414.6614.6813.8614.13187,382
9/30/201414.4715.4314.3914.46324,269
9/29/201413.7814.5513.4314.37337,561
9/26/201413.3013.8713.2013.82127,589
9/25/201413.8513.8512.7613.17155,196
9/24/201413.2513.9613.1813.80209,452
9/23/201412.9713.3012.9113.1697,314
9/22/201413.2513.3412.6012.93224,219
9/19/201413.2713.5813.0413.26125,114
9/18/201413.7413.7513.0013.15186,962
9/17/201412.9913.7812.9713.57347,954
9/16/201410.3712.8410.3712.72662,049
9/15/201411.0011.0710.3410.64273,248
9/12/201411.3211.3611.1611.2357,808
9/11/201411.2511.6011.0311.3879,740
9/10/201411.7511.8710.8611.41203,145
9/9/201412.2912.4311.6311.83122,706
9/8/201412.2812.4911.8712.24117,729
9/5/201411.7212.5811.7112.16159,096
9/4/201412.6213.2812.0412.14295,917
9/3/201411.5012.5911.5012.42373,062
9/2/201410.7411.4110.6211.38219,874
8/29/201410.9211.0310.5710.75123,207
8/28/201411.1011.2310.7711.1065,146
8/27/201411.6511.6710.6611.25130,606
8/26/201411.2712.0011.1811.48219,726
8/25/201411.5412.0510.8611.27312,728
8/22/201411.7512.1911.4011.62309,256
8/21/201411.6211.8411.3211.71145,759
8/20/201411.2611.5410.8511.52141,508
8/19/201411.4211.8511.2211.23231,780
8/18/201410.5211.6710.4911.25418,799
8/15/201410.5910.649.8510.48264,839
8/14/20149.4610.679.4610.60249,416
8/13/20149.459.739.269.46196,247
8/12/20149.209.458.879.21149,038
8/11/20148.709.658.559.18447,650
8/8/20148.509.408.458.68472,452
8/7/20147.597.727.217.3558,280
8/6/20147.507.657.477.5234,913
8/5/20147.507.777.297.5066,158
8/4/20147.187.637.117.51122,075
8/1/20147.597.807.227.34107,285
7/31/20147.707.957.547.7249,572
7/30/20147.968.177.657.83106,705
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center