$9.99 0.00 (%) Willdan Group Inc - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLDN historical data

Date Open High Low Close Volume
5/24/20169.869.999.789.998,760
5/23/201610.1710.209.789.8923,926
5/20/201610.2510.3010.1710.2013,790
5/19/201610.4410.4410.0910.183,587
5/18/201610.3110.4510.0810.2816,638
5/17/201610.6210.6510.3410.3710,585
5/16/201610.4110.6510.4010.6114,691
5/13/201610.3510.3910.2910.355,943
5/12/201610.7410.9910.2510.2948,312
5/11/201610.7911.0010.7610.8212,048
5/10/201610.9011.2810.8911.0510,114
5/9/201610.8011.1510.7910.939,477
5/6/201610.8110.9710.8110.8910,309
5/5/201610.8011.0010.7810.8124,987
5/4/201610.6010.8510.5910.8123,887
5/3/201610.6210.7710.6010.6313,208
5/2/201610.7510.8710.6110.6215,950
4/29/201610.7010.8510.5610.7525,381
4/28/201610.6710.9710.6410.9114,363
4/27/201610.8210.8510.6910.8315,784
4/26/201610.6310.8510.6210.7516,792
4/25/201610.6110.8010.6010.6417,225
4/22/201610.8211.0810.7210.7916,873
4/21/201610.5011.1310.5010.8253,230
4/20/201610.4810.6810.4510.5032,139
4/19/201610.6710.9610.3910.4124,430
4/18/201610.6011.1910.6010.7320,033
4/15/201610.6211.0010.5310.7423,234
4/14/201610.1510.7910.1510.5641,745
4/13/201610.1910.2510.1510.1711,349
4/12/201610.2110.359.9910.247,699
4/11/201610.3010.4810.1910.2616,791
4/8/201610.3710.5610.1210.2525,994
4/7/201610.4110.4310.1110.3417,083
4/6/201610.3310.4110.1010.3216,297
4/5/201610.5310.6610.2010.3512,376
4/4/201610.4310.9110.4310.5341,730
4/1/20169.5510.569.5510.4850,372
3/31/20168.639.698.639.6562,234
3/30/20168.708.808.548.638,079
3/29/20168.678.678.498.6314,432
3/28/20168.758.758.458.6214,175
3/24/20168.618.918.578.6329,320
3/23/20168.548.598.408.497,085
3/22/20168.658.758.518.5510,317
3/21/20168.909.158.578.8430,243
3/18/20169.039.188.788.879,749
3/17/20168.889.218.878.9318,633
3/16/20168.859.128.508.939,277
3/15/20169.179.178.508.939,463
3/14/20169.369.529.259.3124,802
3/11/20168.969.758.819.4946,082
3/10/20169.119.199.059.1314,899
3/9/20169.159.218.869.1414,974
3/8/20168.629.208.629.1637,773
3/7/20168.628.958.558.616,630
3/4/20168.448.918.448.7111,916
3/3/20168.738.908.448.4428,067
3/2/20168.358.898.358.8612,036
3/1/20168.048.758.048.4351,612
2/29/20167.648.097.507.8821,882
2/26/20167.417.817.417.6817,788
2/25/20167.597.817.447.4515,844
2/24/20167.757.787.557.5623,264
2/23/20168.078.077.897.905,162
2/22/20168.308.518.028.1018,080
2/19/20168.328.698.228.308,326
2/18/20168.308.578.308.404,849
2/17/20168.118.408.068.2710,338
2/16/20167.968.197.728.1419,550
2/12/20167.647.807.237.8012,053
2/11/20167.217.347.107.1015,609
2/10/20167.497.667.357.4013,923
2/9/20167.337.647.337.4631,249
2/8/20167.877.877.307.4834,793
2/5/20168.038.417.847.9010,019
2/4/20168.028.278.018.1011,703
2/3/20168.408.408.078.117,851
2/2/20168.348.688.318.3819,136
2/1/20168.368.548.288.4818,422
1/29/20168.238.678.238.5613,731
1/28/20168.388.418.028.1124,414
1/27/20168.408.448.318.337,181
1/26/20168.428.568.368.423,886
1/25/20168.258.858.258.4319,926
1/22/20168.468.648.168.3713,820
1/21/20168.088.977.958.3028,129
1/20/20167.607.707.547.6556,525
1/19/20167.817.817.607.6715,886
1/15/20167.727.967.697.7253,946
1/14/20167.777.847.707.739,398
1/13/20167.897.987.697.729,843
1/12/20167.777.897.637.8934,305
1/11/20168.108.107.427.6036,267
1/8/20168.278.278.008.0525,177
1/7/20168.378.378.168.2419,683
1/6/20168.548.618.278.5430,580
1/5/20168.518.728.398.6216,146
1/4/20168.098.568.098.5622,897
12/31/20158.508.508.348.3820,895
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center