$24.12 -0.03 (%) Willdan Group Inc - NASDAQ

Dec. 5, 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
12/2/201623.8524.4023.3624.1557,624
12/1/201624.7324.7323.5724.0383,563
11/30/201624.3024.9224.0924.5861,645
11/29/201624.9424.9423.8724.02124,478
11/28/201623.6125.0023.6124.72220,171
11/25/201624.5025.1323.2123.32225,234
11/23/201622.4123.4922.3123.43120,603
11/22/201622.0022.3721.8822.3490,736
11/21/201622.2022.4821.2021.79168,139
11/18/201620.8922.4820.7321.86182,104
11/17/201620.2020.8019.9620.66221,467
11/16/201620.1020.8019.3620.00338,031
11/15/201619.0020.1419.0019.91169,063
11/14/201619.0019.7418.5219.05187,177
11/11/201619.2419.2518.9919.0075,993
11/10/201618.8019.1418.6019.0564,323
11/9/201618.6518.9218.0718.5360,855
11/8/201618.4319.4918.3018.98103,964
11/7/201617.5318.5017.3518.50106,243
11/4/201616.8317.7816.7517.00101,623
11/3/201616.0616.3915.9516.2728,549
11/2/201616.1916.4816.0416.0920,007
11/1/201615.9916.4715.6816.3237,093
10/31/201615.9916.0915.2516.0653,154
10/28/201616.5716.8016.1016.1264,799
10/27/201616.2316.6516.1116.5437,026
10/26/201616.1716.5016.1016.2137,937
10/25/201616.7117.0216.4016.4129,895
10/24/201617.2017.2416.8016.8020,463
10/21/201616.9517.2516.9517.1517,835
10/20/201617.1317.4216.7617.1725,917
10/19/201617.6817.6816.9017.2733,145
10/18/201617.6517.9617.2417.8524,487
10/17/201617.2717.6017.0217.5330,387
10/14/201617.5617.8117.4417.4633,364
10/13/201616.8717.4716.8417.4746,137
10/12/201616.8317.1016.6217.08102,234
10/11/201616.3917.0416.1016.7567,681
10/10/201616.6016.9815.3916.62147,567
10/7/201617.7717.8717.2117.2948,469
10/6/201618.5018.5017.7517.8221,742
10/5/201618.5618.5618.3818.4234,437
10/4/201618.1818.5418.1518.3672,653
10/3/201617.5518.2917.5518.1888,514
9/30/201617.9017.9617.3617.5557,879
9/29/201618.2018.2217.7817.8226,444
9/28/201618.5018.5018.1118.2742,801
9/27/201618.2018.5418.1818.5037,309
9/26/201618.8618.8817.9518.26107,177
9/23/201618.3319.1518.2218.88110,997
9/22/201617.6018.4517.3418.3379,585
9/21/201617.5117.6817.3417.6014,630
9/20/201617.5817.7017.4917.5145,653
9/19/201616.6917.7516.6917.4963,987
9/16/201617.2017.3016.7916.9039,711
9/15/201617.0817.3916.6617.24136,469
9/14/201617.4017.6417.0017.2631,973
9/13/201617.6617.8317.2217.4542,962
9/12/201617.3817.8417.1517.7855,467
9/9/201618.3118.3117.4317.6575,530
9/8/201618.3018.5018.2118.3940,922
9/7/201618.1718.6017.9418.2960,628
9/6/201618.0518.7217.9118.00169,583
9/2/201618.1118.5017.9017.96111,324
9/1/201617.6818.3217.6818.06133,235
8/31/201616.6518.5116.2917.43358,738
8/30/201616.7016.7016.4316.5352,674
8/29/201616.2916.8416.0516.61137,431
8/26/201615.4615.9015.4615.8653,121
8/25/201615.1215.6515.1215.5039,136
8/24/201615.1315.3715.0315.1235,660
8/23/201615.6715.8815.0915.1652,806
8/22/201614.9215.6914.9215.5767,601
8/19/201615.2015.3515.0115.0636,921
8/18/201614.8415.1814.6015.1555,307
8/17/201615.0015.1014.7014.70104,473
8/16/201614.5914.8214.5914.7531,458
8/15/201614.1515.0014.0414.69115,023
8/12/201613.8013.9713.7013.9133,039
8/11/201613.6913.8013.5313.7624,814
8/10/201613.3313.9413.2113.7249,020
8/9/201613.6013.8413.0013.4042,252
8/8/201612.8013.6712.3613.64147,194
8/5/201611.1013.2311.1012.55269,751
8/4/201610.4410.4410.2110.317,416
8/3/201610.2710.5210.2210.4712,920
8/2/201610.5110.6210.4010.554,507
8/1/201610.6710.7210.4110.448,061
7/29/201610.8010.8910.5310.6113,808
7/28/201610.6410.8710.6010.8010,376
7/27/201610.7410.7910.4610.797,456
7/26/201610.6110.9010.3710.599,758
7/25/201610.9211.2210.0210.5360,590
7/22/201610.9311.1810.7711.106,362
7/21/201611.1811.2710.8010.804,356
7/20/201611.1411.3811.0911.154,737
7/19/201611.3411.4711.0911.136,479
7/18/201611.3111.4511.1611.395,658
7/15/201611.2711.4611.2211.293,714
7/14/201611.3111.4611.2011.278,150
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center