Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Willdan Group Inc
(NQ:
WLDN
)
32.48
-0.21 (-0.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
6.160
6.250
6.050
6.250
39,421
+0.17(+2.80%)
May 29, 2014
5.900
6.170
5.880
6.080
26,931
+0.24(+4.11%)
May 28, 2014
5.862
5.890
5.760
5.840
26,458
+0.00(+0.00%)
May 27, 2014
5.750
5.880
5.740
5.840
31,222
+0.10(+1.74%)
May 23, 2014
5.490
5.740
5.740
5.740
23,100
+0.38(+7.09%)
May 22, 2014
5.300
5.360
5.300
5.360
3,782
+0.10(+1.90%)
May 21, 2014
5.330
5.380
5.130
5.260
49,831
-0.01(-0.19%)
May 20, 2014
5.400
5.400
5.230
5.270
14,107
-0.06(-1.13%)
May 19, 2014
5.310
5.550
5.280
5.330
38,817
+0.11(+2.11%)
May 16, 2014
5.300
5.300
5.050
5.220
3,247
-0.04(-0.76%)
May 15, 2014
5.200
5.370
5.010
5.260
46,039
+0.01(+0.19%)
May 14, 2014
5.150
5.250
5.144
5.250
36,410
+0.14(+2.74%)
May 13, 2014
5.120
5.120
4.900
5.110
36,255
-0.00(-0.00%)
May 12, 2014
5.170
5.220
5.030
5.110
20,879
+0.09(+1.79%)
May 09, 2014
5.010
5.250
4.905
5.020
76,059
+0.36(+7.73%)
May 08, 2014
4.660
4.660
4.650
4.660
6,200
-0.07(-1.48%)
May 07, 2014
4.700
4.730
4.660
4.730
11,628
+0.07(+1.50%)
May 06, 2014
4.600
4.660
4.520
4.660
3,981
-0.01(-0.21%)
May 05, 2014
4.590
4.670
4.590
4.670
1,670
-0.01(-0.21%)
May 02, 2014
4.670
4.690
4.650
4.680
2,502
+0.03(+0.65%)
May 01, 2014
4.620
4.650
4.600
4.650
1,071
-0.02(-0.43%)
Apr 30, 2014
4.660
4.700
4.420
4.670
13,236
+0.00(+0.00%)
Apr 29, 2014
4.660
4.670
4.660
4.670
341
+0.00(+0.00%)
Apr 28, 2014
4.650
4.670
4.610
4.670
2,863
+0.04(+0.86%)
Apr 25, 2014
4.640
4.640
4.630
4.630
275
+0.03(+0.65%)
Apr 23, 2014
4.600
4.600
4.600
4.600
0
+0.00(+0.00%)
Apr 22, 2014
4.470
4.650
4.470
4.600
15,554
+0.14(+3.14%)
Apr 17, 2014
4.460
4.460
4.460
4.460
0
+0.01(+0.34%)
Apr 16, 2014
4.490
4.490
4.410
4.445
7,089
-0.01(-0.34%)
Apr 15, 2014
4.510
4.510
4.450
4.460
20,950
+0.00(+0.00%)
Apr 14, 2014
4.461
4.528
4.460
4.460
4,242
-0.09(-1.98%)
Apr 11, 2014
4.510
4.550
4.450
4.550
650
+0.03(+0.66%)
Apr 10, 2014
4.610
4.610
4.500
4.520
7,509
-0.02(-0.44%)
Apr 09, 2014
4.659
4.740
4.530
4.540
10,470
-0.01(-0.22%)
Apr 08, 2014
4.630
4.630
4.550
4.550
335
-0.03(-0.55%)
Apr 07, 2014
4.730
4.730
4.490
4.575
6,288
-0.09(-2.03%)
Apr 04, 2014
4.730
4.730
4.660
4.670
8,046
+0.01(+0.21%)
Apr 03, 2014
4.690
4.890
4.530
4.660
8,806
+0.11(+2.42%)
Apr 02, 2014
4.540
4.680
4.510
4.550
13,298
-0.02(-0.44%)
Apr 01, 2014
4.600
4.650
4.570
4.570
6,714
+0.04(+0.88%)
Mar 31, 2014
4.530
4.618
4.530
4.530
22,286
-0.03(-0.66%)
Mar 28, 2014
4.540
4.680
4.540
4.560
6,839
+0.01(+0.22%)
Mar 27, 2014
4.551
4.560
4.550
4.550
1,364
-0.06(-1.30%)
Mar 26, 2014
4.650
4.700
4.470
4.610
36,015
-0.06(-1.28%)
Mar 25, 2014
4.660
4.870
4.660
4.670
22,125
-0.15(-3.11%)
Mar 24, 2014
4.740
4.820
4.570
4.820
5,259
-0.03(-0.62%)
Mar 21, 2014
4.597
4.850
4.580
4.850
1,633
+0.31(+6.83%)
Mar 20, 2014
4.530
4.540
4.500
4.540
3,530
+0.04(+0.89%)
Mar 19, 2014
4.400
4.500
4.400
4.500
3,139
-0.02(-0.44%)
Mar 18, 2014
4.540
4.550
4.500
4.520
5,323
+0.02(+0.44%)
Mar 17, 2014
4.550
4.550
4.360
4.500
9,166
+0.01(+0.22%)
Mar 14, 2014
4.460
4.490
4.460
4.490
700
+0.04(+0.90%)
Mar 13, 2014
4.440
4.530
4.440
4.450
1,517
+0.01(+0.23%)
Mar 12, 2014
4.450
4.450
4.410
4.440
918
-0.01(-0.23%)
Mar 11, 2014
4.460
4.491
4.340
4.450
20,012
-0.15(-3.26%)
Mar 10, 2014
4.540
4.600
4.460
4.600
5,183
-0.07(-1.50%)
Mar 06, 2014
4.690
4.670
4.670
4.670
3,300
+0.07(+1.52%)
Mar 05, 2014
4.560
4.600
4.560
4.600
3,640
+0.02(+0.44%)
Mar 04, 2014
4.624
4.640
4.520
4.580
914
+0.00(+0.00%)
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
.