Willdan Group Inc (NQ: WLDN )

32.64 USD +0.70 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 31.67 32.78 30.81 32.64 149,308 +0.70(+2.19%)
Jan 24, 2022 30.40 32.43 29.55 31.94 153,907 +1.19(+3.87%)
Jan 21, 2022 30.56 31.49 30.49 30.75 103,260 +0.01(+0.03%)
Jan 20, 2022 31.24 31.49 30.70 30.74 83,710 -0.26(-0.84%)
Jan 19, 2022 31.45 31.64 30.64 31.00 90,798 -0.50(-1.59%)
Jan 18, 2022 31.42 31.61 30.96 31.50 65,341 -0.07(-0.22%)
Jan 14, 2022 31.57 0 +0.07(+0.22%)
Jan 13, 2022 31.04 32.13 31.04 31.50 41,180 +0.25(+0.80%)
Jan 12, 2022 31.43 31.87 30.81 31.25 62,278 -0.14(-0.45%)
Jan 11, 2022 31.65 32.10 30.66 31.39 40,434 -0.05(-0.16%)
Jan 10, 2022 31.86 32.30 30.67 31.44 41,411 -0.39(-1.23%)
Jan 07, 2022 31.55 32.00 31.16 31.83 50,027 +0.27(+0.86%)
Jan 06, 2022 32.22 32.22 31.16 31.56 100,661 -0.42(-1.31%)
Jan 05, 2022 32.42 33.22 31.78 31.98 125,323 -0.68(-2.08%)
Jan 04, 2022 34.54 34.63 32.60 32.66 124,017 -1.97(-5.69%)
Jan 03, 2022 35.58 35.58 33.63 34.63 241,095 -0.57(-1.62%)
Dec 31, 2021 35.75 36.67 34.80 35.20 107,762 -0.67(-1.87%)
Dec 30, 2021 32.78 36.09 31.59 35.87 1,249,440 +3.07(+9.36%)
Dec 29, 2021 31.52 34.75 30.94 32.80 374,344 +1.36(+4.33%)
Dec 28, 2021 31.65 32.00 30.17 31.44 227,947 -0.07(-0.22%)
Dec 27, 2021 32.44 33.94 30.89 31.51 240,753 -0.57(-1.78%)
Dec 23, 2021 35.69 35.74 30.01 32.08 582,807 -3.79(-10.57%)
Dec 22, 2021 36.71 37.40 35.25 35.87 125,481 -1.05(-2.84%)
Dec 21, 2021 38.71 38.99 35.88 36.92 57,712 -1.68(-4.35%)
Dec 20, 2021 40.42 40.42 38.03 38.60 143,970 -2.52(-6.13%)
Dec 17, 2021 41.32 41.99 40.49 41.12 151,563 +0.09(+0.22%)
Dec 16, 2021 41.29 41.40 40.28 41.03 56,462 +0.03(+0.07%)
Dec 15, 2021 41.60 41.64 39.62 41.00 90,193 -0.83(-1.98%)
Dec 14, 2021 41.43 42.13 40.21 41.83 100,062 -0.18(-0.43%)
Dec 13, 2021 41.82 42.57 40.19 42.01 79,029 -0.09(-0.21%)
Dec 10, 2021 41.89 42.35 41.52 42.10 54,584 +0.26(+0.62%)
Dec 09, 2021 41.73 42.55 41.22 41.84 46,138 -0.45(-1.06%)
Dec 08, 2021 41.42 42.79 40.90 42.29 25,689 +0.70(+1.68%)
Dec 07, 2021 40.42 42.65 39.92 41.59 42,270 +1.88(+4.73%)
Dec 06, 2021 39.47 40.10 38.69 39.71 29,513 +0.48(+1.22%)
Dec 03, 2021 39.00 39.49 38.65 39.23 30,955 -0.21(-0.53%)
Dec 02, 2021 39.35 39.62 38.16 39.44 35,436 +0.16(+0.41%)
Dec 01, 2021 40.82 41.34 39.16 39.28 35,156 -0.73(-1.82%)
Nov 30, 2021 40.21 40.85 40.02 40.01 70,580 -0.49(-1.21%)
Nov 29, 2021 41.20 41.20 39.36 40.50 48,733 -0.33(-0.81%)
Nov 26, 2021 41.26 41.26 39.49 40.83 31,042 -1.16(-2.76%)
Nov 24, 2021 41.13 42.30 41.13 41.99 44,189 +0.49(+1.18%)
Nov 23, 2021 41.01 41.76 40.64 41.50 43,569 +0.14(+0.34%)
Nov 22, 2021 41.94 43.22 41.10 41.36 26,956 -0.28(-0.67%)
Nov 19, 2021 41.18 42.28 41.05 41.64 22,239 +0.26(+0.63%)
Nov 18, 2021 41.91 41.63 41.23 41.38 40,619 -0.20(-0.48%)
Nov 17, 2021 41.20 41.79 40.46 41.58 39,067 +0.58(+1.41%)
Nov 16, 2021 41.03 41.33 40.07 41.00 35,134 +0.03(+0.07%)
Nov 15, 2021 40.97 41.65 40.24 40.97 25,763 -0.03(-0.07%)
Nov 12, 2021 40.89 42.03 40.58 41.00 46,206 -0.20(-0.49%)
Nov 11, 2021 39.65 41.94 39.65 41.20 28,471 +0.58(+1.43%)
Nov 10, 2021 39.64 40.62 37,613 +1.10(+2.78%)
Nov 09, 2021 40.05 41.99 39.29 39.52 53,313 -1.97(-4.75%)
Nov 08, 2021 37.73 41.73 37.68 41.49 78,038 +4.18(+11.20%)
Nov 05, 2021 37.59 38.69 34.96 37.31 88,384 +0.38(+1.03%)
Nov 04, 2021 36.91 37.57 36.32 36.93 41,775 -0.14(-0.38%)
Nov 03, 2021 37.55 37.59 36.48 37.07 27,563 +0.03(+0.08%)
Nov 02, 2021 35.33 38.12 35.33 37.04 86,103 +1.47(+4.13%)
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.