Willdan Group Inc $7.83

down -0.35


30/7/2014 04:00 PM  |  NASDAQ : WLDN  
Industries : Diversified Services / Technical Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLDN historical data

Date Open High Low Close Volume
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
5/30/20146.166.256.056.2539,421
5/29/20145.906.175.886.0826,931
5/28/20145.865.895.765.8426,458
5/27/20145.755.885.745.8431,222
5/23/20145.495.755.435.7423,132
5/22/20145.305.365.305.354,682
5/21/20145.335.385.135.2649,831
5/20/20145.405.405.235.2714,107
5/19/20145.315.555.285.3338,817
5/16/20145.305.305.055.223,247
5/15/20145.205.375.015.2646,039
5/14/20145.155.255.145.2536,410
5/13/20145.125.124.905.1136,255
5/12/20145.175.225.035.1120,879
5/9/20145.015.254.915.0276,059
5/8/20144.664.664.654.666,200
5/7/20144.704.734.664.7311,628
5/6/20144.604.664.524.663,981
5/5/20144.594.674.594.671,670
5/2/20144.674.694.654.682,502
5/1/20144.624.654.604.651,071
4/30/20144.664.704.424.6713,236
4/29/20144.664.674.664.67341
4/28/20144.654.674.614.672,863
4/25/20144.644.644.634.63275
4/24/20144.604.604.604.600
4/23/20144.644.644.604.606,908
4/22/20144.474.654.474.6015,554
4/21/20144.464.464.464.460
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
Trading Center