Willdan Group Inc $4.46

up +0.02


17/4/2014 08:10 PM  |  NASDAQ : WLDN  
Industries : Diversified Services / Technical Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLDN historical data

Date Open High Low Close Volume
4/17/20144.464.504.464.462,314
4/16/20144.494.494.414.457,089
4/15/20144.514.514.454.4620,950
4/14/20144.464.534.464.464,242
4/11/20144.514.554.454.55650
4/10/20144.614.614.504.527,509
4/9/20144.664.744.534.5410,470
4/8/20144.634.634.554.55335
4/7/20144.734.734.494.586,288
4/4/20144.734.734.664.678,046
4/3/20144.694.894.534.668,806
4/2/20144.544.684.514.5513,298
4/1/20144.604.654.574.576,714
3/31/20144.534.624.534.5322,286
3/28/20144.544.684.544.566,839
3/27/20144.554.564.554.551,364
3/26/20144.654.704.474.6136,015
3/25/20144.664.874.664.6723,125
3/24/20144.744.824.574.825,259
3/21/20144.604.854.584.851,633
3/20/20144.534.544.504.543,530
3/19/20144.404.504.404.503,139
3/18/20144.544.554.504.525,323
3/17/20144.554.554.364.509,166
3/14/20144.464.494.464.49700
3/13/20144.444.534.444.451,517
3/12/20144.454.454.414.44918
3/11/20144.464.494.344.4520,012
3/10/20144.544.604.464.605,183
3/7/20144.674.674.674.670
3/6/20144.694.694.654.673,300
3/5/20144.564.604.564.603,640
3/4/20144.624.644.524.58914
3/3/20144.534.624.494.587,766
2/28/20144.584.674.554.614,300
2/27/20144.534.584.504.5713,279
2/26/20144.434.604.434.554,415
2/25/20144.604.624.444.465,708
2/24/20144.554.674.434.607,072
2/21/20144.604.674.594.629,591
2/20/20144.574.584.564.583,008
2/19/20144.554.604.514.515,457
2/18/20144.544.644.544.5927,849
2/14/20144.574.664.524.665,434
2/13/20144.704.704.694.691,245
2/12/20144.604.704.604.7012,747
2/11/20144.694.694.574.604,798
2/10/20144.824.824.434.65113,934
2/7/20144.754.854.714.817,616
2/6/20144.704.904.674.8010,593
2/5/20144.754.754.594.7113,358
2/4/20144.654.714.654.71503
2/3/20144.624.724.584.695,581
1/31/20144.684.734.654.732,890
1/30/20144.664.684.524.656,756
1/29/20144.734.734.514.6612,621
1/28/20144.714.814.704.8027,437
1/27/20144.774.834.714.7218,782
1/24/20144.854.864.804.8224,671
1/23/20144.854.964.854.9111,628
1/22/20144.824.894.754.877,149
1/21/20144.644.844.644.8411,502
1/17/20144.534.684.534.6411,298
1/16/20144.624.674.554.5814,514
1/15/20144.634.684.434.6878,273
1/14/20144.824.824.634.6915,909
1/13/20144.994.994.744.8635,064
1/10/20144.955.094.935.0627,696
1/9/20144.874.954.804.9045,007
1/8/20145.105.104.814.9137,901
1/7/20144.985.194.985.0913,904
1/6/20145.245.244.985.1128,826
1/3/20145.155.255.015.0317,181
1/2/20145.225.345.075.1540,317
12/31/20135.225.455.165.3182,167
12/30/20134.955.264.915.1527,563
12/27/20135.445.444.714.91123,804
12/26/20135.566.245.255.33147,285
12/24/20135.085.595.085.50103,449
12/23/20134.705.154.705.0882,602
12/20/20134.394.804.394.6480,666
12/19/20134.184.474.174.32123,995
12/18/20134.254.274.164.1947,614
12/17/20134.304.304.124.1857,795
12/16/20134.334.394.164.2076,917
12/13/20134.174.344.084.25253,158
12/12/20133.914.253.913.94175,540
12/11/20133.904.153.873.94189,168
12/10/20133.793.803.703.7011,300
12/9/20133.723.833.723.772,123
12/6/20133.793.793.743.76900
12/5/20133.743.743.743.74828
12/4/20133.813.813.723.737,200
12/3/20133.623.833.623.8340,371
12/2/20133.753.753.653.747,876
11/29/20133.653.783.653.781,000
11/27/20133.783.793.653.6624,958
11/26/20133.723.803.673.7414,923
11/25/20133.703.733.623.6830,417
11/22/20133.793.803.733.795,813
Trading Center