WLDN

Willdan Group, Inc. Historical Stock Prices

$11.71
*  
0.19
1.65%
Get WLDN Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.62  11.84  11.32  11.71 145,759
08/21/2014 11.62 11.84 11.32 11.71 145,759
08/20/2014 11.26 11.54 10.85 11.52 141,508
08/19/2014 11.42 11.85 11.22 11.23 231,780
08/18/2014 10.52 11.67 10.49 11.25 418,799
08/15/2014 10.59 10.64 9.85 10.48 264,839
08/14/2014 9.46 10.67 9.46 10.6 249,416
08/13/2014 9.45 9.73 9.26 9.46 196,247
08/12/2014 9.2 9.45 8.87 9.21 148,438
08/11/2014 8.7 9.65 8.55 9.18 447,650
08/08/2014 8.5 9.4 8.45 8.68 472,052
08/07/2014 7.59 7.72 7.21 7.35 57,980
08/06/2014 7.5 7.65 7.47 7.52 34,913
08/05/2014 7.5 7.765 7.285 7.5 66,158
08/04/2014 7.18 7.63 7.11 7.51 122,075
08/01/2014 7.59 7.8 7.22 7.34 107,285
07/31/2014 7.7 7.95 7.54 7.72 49,572
07/30/2014 7.96 8.17 7.65 7.83 106,705
07/29/2014 7.9 8.38 7.58 8.18 78,521
07/28/2014 8.5 8.59 7.9 8.04 165,356
07/25/2014 8.3 8.64 8.3 8.46 35,409
07/24/2014 8.4 8.62 8.2 8.465 34,247
07/23/2014 8.61 8.775 8.3846 8.52 79,887
07/22/2014 9.1 9.11 8.67 8.71 94,521
07/21/2014 9.36 9.4602 8.95 9 247,751
07/18/2014 8.9 9.37 8.5 9.27 193,145
07/17/2014 8.56 9.026 8.25 8.85 191,911
07/16/2014 8.08 8.58 7.7801 8.57 175,597
07/15/2014 8.9 8.9 7.9 8.34 222,619
07/14/2014 10.13 10.13 8.64 9.02 309,649
07/11/2014 9.81 10.5 9.3 9.51 307,940
07/10/2014 9.47 9.84 9.02 9.71 137,207
07/09/2014 9.32 9.58 9.05 9.48 127,736
07/08/2014 9.22 9.43 8.8 9.24 162,812
07/07/2014 8.83 9.23 8.8 9.17 168,421
07/03/2014 8.69 9.06 8.52 9.05 62,768
07/02/2014 8.88 9.142 8.54 8.69 151,132
07/01/2014 8.8 9.25 8.6 8.89 140,254
06/30/2014 7.97 8.87 7.97 8.67 329,462
06/27/2014 8.02 8.13 7.95 8 59,896
06/26/2014 8 8.25 7.77 7.92 78,114
06/25/2014 7.56 8.07 7.08 7.87 109,625
06/24/2014 8.46 8.47 7.5 7.61 84,899
06/23/2014 7.38 8.6 7.34 8.31 231,199
06/20/2014 7.32 7.34 7.1 7.33 45,903
06/19/2014 7.56 7.59 7.05 7.21 78,672
06/18/2014 7.52 7.57 7.25 7.44 39,038
06/17/2014 7.33 7.48 7.21 7.45 36,635
06/16/2014 7.18 7.62 7.18 7.31 126,718
06/13/2014 7.57 7.57 7.1601 7.23 76,513
06/12/2014 7.61 7.74 7.3 7.59 82,395
06/11/2014 7.76 7.77 7.37 7.61 99,917
06/10/2014 7.55 7.99 7.4901 7.68 127,684
06/09/2014 7.27 7.5 7.15 7.47 285,147
06/06/2014 7.03 7.5 6.92 7.13 116,779
06/05/2014 6.95 7.1899 6.91 7.1 84,654
06/04/2014 7.1 7.57 6.4 6.9 214,354
06/03/2014 6.87 7.94 6.75 7.02 150,471
06/02/2014 6.21 6.9 6.21 6.75 103,149
05/30/2014 6.16 6.25 6.05 6.25 39,421
05/29/2014 5.8999 6.1697 5.88 6.08 26,931
05/28/2014 5.862 5.89 5.76 5.84 26,458
05/27/2014 5.75 5.88 5.74 5.84 31,222
05/23/2014 5.49 5.75 5.43 5.74 23,132
05/22/2014 5.3 5.36 5.3 5.35 4,682
05/21/2014 5.33 5.38 5.13 5.26 49,831
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?