$12.95 +0.52 (%) Willdan Group Inc - NASDAQ

Oct. 21, 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
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
7/29/20147.908.387.588.1878,521
7/28/20148.508.597.908.04165,356
7/25/20148.308.648.308.4635,409
7/24/20148.408.628.208.4734,247
7/23/20148.618.788.398.5279,887
7/22/20149.109.118.678.7194,521
7/21/20149.369.468.959.00247,751
7/18/20148.909.378.509.27193,145
7/17/20148.569.038.258.85191,911
7/16/20148.088.587.788.57175,597
7/15/20148.908.907.908.34222,619
7/14/201410.1310.138.649.02309,649
7/11/20149.8110.509.309.51307,940
7/10/20149.479.849.029.71137,207
7/9/20149.329.589.059.48127,736
7/8/20149.229.438.809.24162,812
7/7/20148.839.238.809.17168,421
7/3/20148.699.068.529.0562,768
7/2/20148.889.148.548.69151,132
7/1/20148.809.258.608.89140,254
6/30/20147.978.877.978.67329,562
6/27/20148.028.137.958.0059,896
6/26/20148.008.257.777.9278,114
6/25/20147.568.077.087.87109,625
6/24/20148.468.477.507.6184,899
6/23/20147.388.607.348.31231,199
6/20/20147.327.347.107.3345,903
6/19/20147.567.597.057.2178,672
6/18/20147.527.577.257.4439,038
6/17/20147.337.487.217.4536,635
6/16/20147.187.627.187.31126,718
6/13/20147.577.577.167.2376,513
6/12/20147.617.747.307.5982,395
6/11/20147.767.777.377.6199,917
6/10/20147.557.997.497.68127,684
6/9/20147.277.507.157.47285,147
6/6/20147.037.506.927.13116,779
6/5/20146.957.196.917.1084,654
6/4/20147.107.576.406.90214,354
6/3/20146.877.946.757.02150,471
6/2/20146.216.906.216.75103,149
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center