$9.08 +0.01 (%) Willdan Group Inc - NASDAQ

Aug. 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
8/28/20159.179.238.759.0865,945
8/27/20158.849.288.789.07109,061
8/26/20158.388.738.388.7271,365
8/25/20158.598.778.208.2259,608
8/24/20158.048.808.048.3688,709
8/21/20159.029.158.448.73190,601
8/20/20159.409.989.179.2261,860
8/19/20159.449.649.309.4752,786
8/18/20159.709.859.379.4471,796
8/17/201510.1510.159.609.72132,925
8/14/201510.5010.6210.1110.27175,521
8/13/201510.9211.1610.6010.9584,647
8/12/201510.8110.9910.6510.9157,082
8/11/201510.7310.8710.7010.8626,258
8/10/201510.5010.8110.4910.7862,241
8/7/201510.3510.4610.3010.4355,715
8/6/201510.4610.5410.2610.4545,766
8/5/201510.3510.5610.3010.5043,965
8/4/201510.3610.4010.2510.2571,043
8/3/201510.3510.3510.2010.3323,505
7/31/201510.3410.4010.3110.3223,280
7/30/201510.3210.4310.2510.3421,762
7/29/201510.3510.4910.2510.3247,336
7/28/201510.3310.4010.2010.3431,576
7/27/201510.6310.6410.3010.3554,570
7/24/201510.9010.9010.6510.7042,241
7/23/201511.1511.1710.7710.8845,866
7/22/201511.0611.1510.9611.0523,344
7/21/201511.1011.1910.9011.0633,848
7/20/201511.0411.1510.8911.1384,534
7/17/201511.1911.2211.0511.1037,366
7/16/201511.2411.4211.1211.2436,970
7/15/201511.2211.3911.0411.1345,593
7/14/201510.5511.3010.5511.27161,796
7/13/201510.6110.6410.4210.5082,252
7/10/201510.6510.7910.3610.6462,973
7/9/201510.5011.0310.5010.6062,917
7/8/201510.6510.8610.5410.6752,777
7/7/201510.7710.8710.6210.8360,841
7/6/201510.9611.1210.7010.7167,602
7/2/201511.0911.2610.8511.0483,590
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
  • Showing 1-100 of 1,259 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!