$17.00 -0.28 (%) Willdan Group Inc - NASDAQ

Nov. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center