WLDN

Willdan Group, Inc. Historical Stock Prices

$7.9
*  
0.20
2.47%
Get WLDN Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading WLDN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    WLDN Pre-Market
 
 
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 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.03  8.41  7.84  7.90 10,019
02/05/2016 8.03 8.41 7.84 7.9 10,019
02/04/2016 8.02 8.274 8.01 8.1 11,703
02/03/2016 8.4 8.4 8.07 8.11 7,851
02/02/2016 8.34 8.68 8.31 8.38 19,136
02/01/2016 8.36 8.54 8.28 8.48 18,422
01/29/2016 8.23 8.668 8.23 8.56 13,731
01/28/2016 8.38 8.41 8.02 8.11 24,414
01/27/2016 8.4 8.44 8.31 8.33 7,181
01/26/2016 8.42 8.56 8.355 8.42 3,886
01/25/2016 8.25 8.85 8.25 8.43 19,926
01/22/2016 8.46 8.6444 8.16 8.37 13,820
01/21/2016 8.08 8.97 7.95 8.3 28,129
01/20/2016 7.6 7.7 7.5429 7.65 56,525
01/19/2016 7.81 7.81 7.6 7.67 15,886
01/15/2016 7.72 7.9599 7.69 7.72 53,946
01/14/2016 7.77 7.84 7.7 7.73 9,398
01/13/2016 7.89 7.98 7.69 7.72 9,843
01/12/2016 7.77 7.89 7.625 7.89 34,305
01/11/2016 8.1 8.1 7.42 7.6 36,267
01/08/2016 8.27 8.27 8 8.05 25,177
01/07/2016 8.37 8.37 8.16 8.24 19,683
01/06/2016 8.54 8.61 8.274 8.54 30,580
01/05/2016 8.51 8.717 8.39 8.62 16,146
01/04/2016 8.09 8.56 8.09 8.56 22,897
12/31/2015 8.5 8.5 8.34 8.38 20,895
12/30/2015 8.75 8.75 8.47 8.47 14,005
12/29/2015 8.99 8.99 8.61 8.685 22,193
12/28/2015 8.85 8.94 8.73 8.83 11,932
12/24/2015 8.87 9.13 8.78 8.94 12,703
12/23/2015 8.3 8.97 8.26 8.89 71,457
12/22/2015 8.15 8.37 8.12 8.3 21,214
12/21/2015 8.19 8.23 8.03 8.19 31,666
12/18/2015 8.23 8.34 8.02 8.23 56,840
12/17/2015 8.75 8.75 8.19 8.25 22,622
12/16/2015 8.39 8.7399 8.3 8.68 11,648
12/15/2015 8.17 8.67 8.17 8.36 42,325
12/14/2015 8.29 8.52 8.06 8.06 28,139
12/11/2015 8.424 8.45 8.23 8.29 30,649
12/10/2015 8.43 8.54 8.335 8.53 18,891
12/09/2015 8.5 8.66 8.4 8.46 20,464
12/08/2015 8.96 8.96 8.54 8.57 34,317
12/07/2015 8.87 9.08 8.69 9.08 79,673
12/04/2015 8.57 9.0299 8.52 9.01 44,586
12/03/2015 9.14 9.18 8.77 8.77 44,016
12/02/2015 9.13 9.36 8.98 9.15 25,343
12/01/2015 8.88 9.21 8.787 9.13 94,792
11/30/2015 8.96 9.15 8.74 8.8 25,462
11/27/2015 9.25 9.25 8.84 9 38,063
11/25/2015 9.29 9.41 9.16 9.29 21,953
11/24/2015 9.46 9.48 9.1 9.28 21,249
11/23/2015 9 9.5 8.89 9.4 42,251
11/20/2015 8.88 9.055 8.85 8.94 57,726
11/19/2015 8.6 8.99 8.48 8.93 86,009
11/18/2015 8.97 9.195 8.43 8.59 100,987
11/17/2015 9.14 9.569 8.71 8.98 58,173
11/16/2015 8.7 9.25 8.61 9.18 140,228
11/13/2015 8.25 9.1 6.95 8.77 482,233
11/12/2015 11.68 11.74 11.51 11.69 34,564
11/11/2015 11.99 11.99 11.6 11.65 16,088
11/10/2015 11.46 12 11.4 11.96 37,878
11/09/2015 11.7 11.79 11.35 11.51 25,796
11/06/2015 11.68 11.85 11.51 11.79 12,780
11/05/2015 11.93 11.95 11.55 11.78 22,955
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?