Willdan Group Inc (NQ: WLDN )

16.52 -0.46 (-2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 16.62 17.10 16.39 16.52 37,384 -0.46(-2.71%)
Sep 22, 2022 17.18 17.39 16.59 16.98 105,331 -0.40(-2.30%)
Sep 21, 2022 17.61 17.79 17.10 17.38 54,220 -0.22(-1.25%)
Sep 20, 2022 17.98 18.12 17.15 17.60 61,839 -0.44(-2.44%)
Sep 19, 2022 17.95 18.32 17.60 18.04 58,872 +0.07(+0.39%)
Sep 16, 2022 17.57 18.20 17.09 17.97 245,201 +0.18(+1.01%)
Sep 15, 2022 18.08 18.14 17.10 17.79 61,435 -0.36(-1.98%)
Sep 14, 2022 19.10 19.39 17.83 18.15 46,426 -1.01(-5.27%)
Sep 13, 2022 20.07 20.35 18.66 19.16 54,503 -1.74(-8.33%)
Sep 12, 2022 20.76 21.14 19.88 20.90 61,925 +0.14(+0.67%)
Sep 09, 2022 20.54 21.01 19.96 20.76 74,684 +0.53(+2.62%)
Sep 08, 2022 21.03 21.65 19.95 20.23 30,372 -1.03(-4.84%)
Sep 07, 2022 21.11 21.40 20.64 21.26 44,807 +0.07(+0.33%)
Sep 06, 2022 21.65 22.03 21.07 21.19 19,291 -0.46(-2.12%)
Sep 02, 2022 22.59 22.87 21.42 21.65 16,628 -0.75(-3.35%)
Sep 01, 2022 22.64 22.64 21.73 22.40 60,771 -0.36(-1.58%)
Aug 31, 2022 23.73 24.21 22.60 22.76 41,288 -0.80(-3.40%)
Aug 30, 2022 24.11 24.18 23.54 23.56 21,286 -1.14(-4.62%)
Aug 29, 2022 25.16 25.21 24.67 24.70 18,045 -0.75(-2.95%)
Aug 26, 2022 27.03 27.20 25.39 25.45 24,563 -1.57(-5.81%)
Aug 25, 2022 26.93 27.41 26.92 27.02 18,284 +0.31(+1.16%)
Aug 24, 2022 26.50 27.00 26.38 26.71 44,156 +0.19(+0.72%)
Aug 23, 2022 26.40 27.11 26.35 26.52 27,928 -0.02(-0.08%)
Aug 22, 2022 26.93 27.46 26.45 26.54 36,320 -1.11(-4.01%)
Aug 19, 2022 28.05 28.10 27.60 27.65 34,295 -0.72(-2.54%)
Aug 18, 2022 27.88 28.50 27.88 28.37 28,425 +0.13(+0.46%)
Aug 17, 2022 27.70 28.41 27.70 28.24 30,695 +0.24(+0.86%)
Aug 16, 2022 28.39 28.49 27.72 28.00 47,710 -0.23(-0.81%)
Aug 15, 2022 28.39 28.62 27.49 28.23 25,899 -0.37(-1.29%)
Aug 12, 2022 28.46 28.75 27.72 28.60 57,041 +0.50(+1.78%)
Aug 11, 2022 28.20 28.52 27.73 28.10 26,565 +0.21(+0.75%)
Aug 10, 2022 28.21 28.21 27.34 27.89 62,449 +0.39(+1.42%)
Aug 09, 2022 28.16 28.19 27.09 27.50 46,250 -0.53(-1.89%)
Aug 08, 2022 27.71 28.69 27.55 28.03 48,591 +0.53(+1.93%)
Aug 05, 2022 26.56 27.79 26.56 27.50 36,505 -1.89(-6.43%)
Aug 04, 2022 28.78 29.71 28.00 29.39 51,821 +0.86(+3.01%)
Aug 03, 2022 27.91 28.71 27.91 28.53 27,995 +0.60(+2.15%)
Aug 02, 2022 27.49 27.98 27.14 27.93 40,788 +0.42(+1.53%)
Aug 01, 2022 26.94 27.99 26.94 27.51 29,344 +0.30(+1.10%)
Jul 29, 2022 26.11 27.33 25.95 27.21 27,553 +1.09(+4.17%)
Jul 28, 2022 25.44 26.23 25.00 26.12 34,642 +0.41(+1.59%)
Jul 27, 2022 24.19 25.88 23.95 25.71 58,568 +1.44(+5.93%)
Jul 26, 2022 24.40 24.87 23.50 24.27 31,149 -0.44(-1.78%)
Jul 25, 2022 24.59 25.18 24.36 24.71 30,017 +0.29(+1.19%)
Jul 22, 2022 25.55 25.55 24.25 24.42 41,858 -1.16(-4.53%)
Jul 21, 2022 25.63 25.72 25.48 25.58 11,403 -0.29(-1.12%)
Jul 20, 2022 25.94 26.04 25.49 25.87 28,675 -0.20(-0.77%)
Jul 19, 2022 25.14 26.21 25.14 26.07 21,499 +1.02(+4.07%)
Jul 18, 2022 25.71 25.76 24.83 25.05 23,372 -0.60(-2.34%)
Jul 15, 2022 26.20 26.90 25.39 25.65 23,071 -0.06(-0.23%)
Jul 14, 2022 25.19 26.20 24.68 25.71 32,850 -0.11(-0.43%)
Jul 13, 2022 25.53 26.30 25.52 25.82 43,795 +0.13(+0.51%)
Jul 12, 2022 27.21 27.91 25.69 25.69 35,756 -1.86(-6.75%)
Jul 11, 2022 27.45 27.95 27.18 27.55 42,464 -0.56(-1.99%)
Jul 08, 2022 28.43 28.91 27.18 28.11 76,150 -0.42(-1.47%)
Jul 07, 2022 27.67 29.00 26.97 28.53 51,568 +0.88(+3.18%)
Jul 06, 2022 25.41 28.02 25.41 27.65 38,310 +2.01(+7.84%)
Jul 05, 2022 25.84 25.84 24.57 25.64 21,192 -0.52(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.