$11.25 +0.07 (%) Willdan Group Inc - NASDAQ

Jul. 1, 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
7/1/201511.3711.5411.1511.2578,741
6/30/201511.6711.7911.0711.18110,391
6/29/201511.7611.8011.1711.50174,743
6/26/201511.9812.0711.8511.9771,788
6/25/201511.8012.0011.6011.98125,440
6/24/201511.5312.2011.3011.76121,652
6/23/201512.1612.2511.1211.51244,076
6/22/201512.1412.2511.8412.22146,395
6/19/201510.7012.4010.6711.84383,986
6/18/201511.2011.7510.0110.66541,087
6/17/201511.8411.9011.1411.14125,174
6/16/201512.4812.5211.4611.80191,590
6/15/201513.2513.3512.4812.55147,602
6/12/201513.9514.2112.9713.11176,454
6/11/201514.3314.3313.8614.02133,352
6/10/201514.1414.3514.1414.2979,042
6/9/201514.0314.1213.7514.1246,967
6/8/201513.8314.2613.8314.0151,326
6/5/201514.2414.3313.7413.9194,132
6/4/201514.3514.5114.0214.2168,280
6/3/201514.4814.7114.3814.3843,571
6/2/201514.0114.6414.0114.4440,089
6/1/201514.4014.4913.8214.1548,201
5/29/201514.1514.5313.9314.3623,347
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!