$14.22 -0.14 (%) Willdan Group Inc - NASDAQ

Mar. 5, 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
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
1/2/201513.5914.5013.5114.50155,235
12/31/201413.3413.7213.3413.49118,179
12/30/201413.1413.5312.7613.3581,770
12/29/201413.2913.4312.8613.25144,431
12/26/201412.9013.3612.8113.26130,070
12/24/201412.6712.8712.2512.7790,889
12/23/201412.0812.6011.5212.32201,139
12/22/201410.6612.6810.6211.97401,689
12/19/201411.6011.7910.5710.80254,499
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center