$17.82 0.00 (%) Willdan Group Inc - NASDAQ

Sep. 29, 2016 | 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
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
7/13/201611.4411.7011.1111.167,611
7/12/201611.6011.6011.2811.4510,823
7/11/201611.3911.8211.3911.4613,830
7/8/201611.0011.4210.9911.2314,198
7/7/201610.6611.0010.6510.9116,262
7/6/201610.6210.6710.5810.6612,508
7/5/201610.5010.6810.3510.6726,111
7/1/201610.5811.0010.5810.6919,394
6/30/201610.3310.6910.2310.6219,535
6/29/201610.4510.7310.1610.3213,252
6/28/201610.4310.4310.1710.3312,687
6/27/201610.5810.5810.0510.1312,192
6/24/201610.3610.8010.3610.4812,209
6/23/201610.7010.9910.6110.678,529
6/22/201610.7710.7910.5710.6110,429
6/21/201610.6510.6510.4210.538,300
6/20/201610.4110.6910.3910.6118,174
6/17/201610.5410.5510.2010.2535,345
6/16/20169.7610.489.7610.4416,389
6/15/201610.8110.8110.4110.495,283
6/14/201610.6910.8410.6910.717,387
6/13/201610.8010.9610.3310.7213,013
6/10/201610.5611.0410.5610.817,250
6/9/201610.9010.9710.8810.913,249
6/8/201610.7011.5310.6910.9138,214
6/7/201610.0210.269.9110.2320,587
6/6/20169.7910.059.7910.026,190
6/3/20169.779.839.769.798,024
6/2/20169.909.969.829.847,703
6/1/201610.0010.099.929.9618,692
5/31/201610.0910.109.959.969,666
5/27/201610.0910.1010.0010.037,585
5/26/201610.0010.179.9810.0317,720
5/25/201610.0010.019.979.998,847
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center