Quantcast
WLDN

Willdan Group, Inc. Common Stock Historical Stock Prices

$31.86
*  
0.47
1.45%
Get WLDN Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading WLDN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    WLDN After Hours
 
 
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 17-MAY-2018 TO 17-AUG-2018

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 32.39 32.59 31.76 31.86 26,555
08/17/2018 31.51 32.46 31.36 32.33 38,120
08/16/2018 30.71 31.71 30.71 31.65 25,904
08/15/2018 32.01 32.06 30.675 30.81 25,723
08/14/2018 31.88 32.4245 31.88 32.02 14,151
08/13/2018 32.1 32.29 31.2688 31.84 53,873
08/10/2018 31.57 32.39 31.19 32.02 50,255
08/09/2018 32.1 32.29 31.43 31.65 40,363
08/08/2018 32.85 33.34 32.005 32.11 57,650
08/07/2018 32 33.23 31.99 33.02 96,395
08/06/2018 29.6 32.24 28.76 32.2 104,194
08/03/2018 28.65 30.3 27.61 29.63 136,466
08/02/2018 28.24 28.79 28.12 28.3 68,698
08/01/2018 27.89 28.43 27.89 28.3 44,231
07/31/2018 28.04 28.61 27.74 27.88 47,333
07/30/2018 28.32 28.63 27.91 28.04 54,980
07/27/2018 28.51 28.74 27.99 28.45 49,003
07/26/2018 28.54 28.795 28.18 28.52 59,776
07/25/2018 29.42 29.43 28.09 28.54 74,485
07/24/2018 30.23 30.485 29.26 29.43 37,665
07/23/2018 30.14 30.65 29.985 30.13 33,061
07/20/2018 29.94 30.39 29.825 30.32 36,673
07/19/2018 30.16 30.26 29.815 30.03 39,478
07/18/2018 30.42 30.47 30.001 30.16 25,669
07/17/2018 30.64 31.26 30.05 30.43 52,386
07/16/2018 30.99 31.05 30.15 30.59 47,845
07/13/2018 30.83 31.43 30.34 31 48,365
07/12/2018 30.65 30.99 29.9241 30.87 52,629
07/11/2018 31.14 31.42 30.44 30.46 51,128
07/10/2018 31.4 31.56 30.8 31.16 35,637
07/09/2018 31.66 31.95 31.19 31.36 41,821
07/06/2018 31.95 32.265 30.76 31.61 65,716
07/05/2018 32.32 32.49 31.67 31.96 52,926
07/03/2018 31.9 33 31.095 32.33 56,676
07/02/2018 30.9 31.93 30.21 31.88 96,634
06/29/2018 31 31.37 30.1488 30.97 68,523
06/28/2018 30.41 30.98 30.045 30.97 61,845
06/27/2018 30.93 30.93 29.2084 30.415 57,007
06/26/2018 30.45 31.03 29.0112 30.92 69,642
06/25/2018 30.27 31.22 29.84 30.44 80,930
06/22/2018 30 30.55 29.3016 30.34 147,394
06/21/2018 30.36 30.36 29.4676 29.81 31,367
06/20/2018 30.04 30.44 29.821 30.32 32,808
06/19/2018 29.61 30.48 29.11 29.96 71,818
06/18/2018 29.33 29.73 29.19 29.69 36,819
06/15/2018 28.6 29.7 28.6 29.27 105,456
06/14/2018 28.24 28.42 27.92 28.37 32,536
06/13/2018 28.35 28.64 27.825 28.17 46,896
06/12/2018 28.76 28.76 28.121 28.41 35,435
06/11/2018 29.02 29.3 28.64 28.7 45,640
06/08/2018 29.09 29.24 28.425 29.03 30,775
06/07/2018 29.1 29.28 28.58 29.07 39,350
06/06/2018 29.04 29.34 28.78 29.07 47,997
06/05/2018 29.08 29.12 28.6561 29.03 38,061
06/04/2018 29.19 29.35 28.905 29.1 27,909
06/01/2018 28.58 29.41 28.58 29.2 86,668
05/31/2018 28.68 28.74 28.38 28.5 55,460
05/30/2018 28.05 28.95 27.62 28.7 61,541
05/29/2018 27.65 28.12 27.455 28 67,297
05/25/2018 27.31 27.81 27.31 27.7 40,157
05/24/2018 27.3 27.38 26.95 27.32 29,536
05/23/2018 26.94 27.32 26.82 27.31 42,616
05/22/2018 27 27.11 26.745 27.04 40,069
05/21/2018 27.01 27.06 26.67 26.92 38,632
05/18/2018 27.25 27.33 26.655 26.91 62,029
05/17/2018 27.09 27.5965 26.92 27.06 42,451
*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?

Smart Portfolio