WLDN

Willdan Group, Inc. Historical Stock Prices

$17.54
*  
0.05
0.28%
Get WLDN Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading WLDN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  17.70  17.76  17.3938  17.54 86,702
11/26/2014 17.7 17.76 17.3938 17.54 86,702
11/25/2014 17.75 17.8 17.42 17.59 108,062
11/24/2014 17.36 17.78 17.01 17.75 92,169
11/21/2014 17.54 17.739 16.96 17 82,344
11/20/2014 16.85 17.63 16.85 17.28 132,813
11/19/2014 16.78 16.99 16.63 16.9 98,345
11/18/2014 16.62 16.94 16 16.73 102,773
11/17/2014 16.13 16.77 15.35 16.61 133,640
11/14/2014 16.3 16.39 16.007 16.13 73,583
11/13/2014 16.62 16.76 15.76 16.4 148,332
11/12/2014 16.74 16.8974 16.25 16.59 140,940
11/11/2014 16.25 17.25 15.98 16.64 342,777
11/10/2014 15.34 16.24 15 16.18 273,389
11/07/2014 15.22 15.58 14.34 15.16 281,795
11/06/2014 14 14.96 13.63 14.69 207,603
11/05/2014 13.69 14.1 13.37 14.01 107,541
11/04/2014 13.78 13.94 13.27 13.45 94,020
11/03/2014 13.16 14.06 12.7 14.04 181,752
10/31/2014 14.47 14.88 13.1 13.12 220,618
10/30/2014 14.84 15.1 14 14.23 164,100
10/29/2014 14.5 15.19 14.22 14.72 174,440
10/28/2014 14.31 14.675 14.02 14.39 102,579
10/27/2014 13.95 14.22 13.75 14.11 113,443
10/24/2014 13.57 14.405 13.42 13.76 135,225
10/23/2014 13.1 13.71 13.1 13.41 114,540
10/22/2014 13.03 13.48 12.821 12.89 95,116
10/21/2014 12.52 13.04 12.5 12.95 117,072
10/20/2014 12.22 12.889 12.0005 12.43 94,651
10/17/2014 12.62 13.4799 12.16 12.35 144,231
10/16/2014 11.53 12.8 11.44 12.58 139,399
10/15/2014 11.97 12.2999 11.26 11.95 237,884
10/14/2014 13.02 13.37 12.2 12.34 204,782
10/13/2014 14.32 14.39 12.83 13.05 337,328
10/10/2014 14.79 15.61 14.27 14.4 234,648
10/09/2014 15.27 15.67 14.67 14.73 158,085
10/08/2014 14.25 15.35 14.22 15.28 234,574
10/07/2014 13.96 14.64 13.96 14.27 129,230
10/06/2014 14.22 14.81 13.88 13.96 149,028
10/03/2014 13.55 14.19 13.55 14.11 117,481
10/02/2014 14.02 14.02 13.1101 13.44 214,307
10/01/2014 14.66 14.68 13.8601 14.13 187,382
09/30/2014 14.47 15.4299 14.39 14.46 324,269
09/29/2014 13.78 14.55 13.43 14.37 337,561
09/26/2014 13.3 13.87 13.2 13.82 127,589
09/25/2014 13.85 13.85 12.761 13.17 155,196
09/24/2014 13.25 13.96 13.18 13.8 209,452
09/23/2014 12.97 13.3 12.91 13.16 97,314
09/22/2014 13.25 13.34 12.6 12.93 224,219
09/19/2014 13.27 13.58 13.04 13.26 125,114
09/18/2014 13.74 13.75 13 13.15 186,962
09/17/2014 12.99 13.7799 12.97 13.57 347,954
09/16/2014 10.37 12.84 10.37 12.72 661,499
09/15/2014 11 11.07 10.34 10.64 273,248
09/12/2014 11.32 11.355 11.16 11.23 57,808
09/11/2014 11.25 11.6 11.03 11.38 79,740
09/10/2014 11.75 11.867 10.86 11.41 203,145
09/09/2014 12.29 12.43 11.63 11.83 122,706
09/08/2014 12.28 12.49 11.87 12.24 117,729
09/05/2014 11.72 12.58 11.71 12.16 159,096
09/04/2014 12.62 13.28 12.04 12.14 295,917
09/03/2014 11.5 12.59 11.5 12.42 373,062
09/02/2014 10.74 11.41 10.62 11.38 219,874
08/29/2014 10.92 11.03 10.57 10.75 123,207
08/28/2014 11.1 11.23 10.7668 11.1 65,146
08/27/2014 11.65 11.67 10.66 11.25 130,606
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?