$10.80 0.00 (%) Willdan Group Inc - NASDAQ

Jul. 28, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center