Quantcast
WLDN

Willdan Group, Inc. Common Stock Historical Stock Prices

$36.47
*  
0.99
2.64%
Get WLDN Alerts
*Delayed - data as of Dec. 10, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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 37.33 37.89 35.61 36.47 106,100
12/10/2018 37.33 37.89 35.61 36.47 106,100
12/07/2018 36.93 37.82 36.93 37.46 97,349
12/06/2018 35.96 37.14 35.96 36.92 89,157
12/04/2018 38 38.9964 36.0524 36.41 105,118
12/03/2018 37.93 38.32 37.64 38.31 83,512
11/30/2018 36.6 37.87 36.56 37.69 59,996
11/29/2018 37.55 37.67 36.17 36.6 89,615
11/28/2018 36.27 37.82 35.58 37.73 57,132
11/27/2018 36 36.4799 35.81 36.07 80,508
11/26/2018 35.71 36.94 35.6133 35.99 89,668
11/23/2018 35.5 36.16 35.38 35.42 28,216
11/21/2018 34.98 36 34.98 35.77 52,489
11/20/2018 35.72 35.72 34.96 35 36,111
11/19/2018 35.99 36.13 34.69 35.8 88,464
11/16/2018 36.07 36.12 34.83 36 92,613
11/15/2018 36.76 37.19 35.87 36.16 50,613
11/14/2018 36.66 37.38 36.54 36.96 50,434
11/13/2018 36.25 37.01 36.12 36.48 60,867
11/12/2018 37.25 37.25 35.78 36.34 110,152
11/09/2018 37.71 37.72 36.67 37.11 75,767
11/08/2018 37.57 37.75 36.84 37.66 86,672
11/07/2018 37.41 38.18 36.78 37.58 108,690
11/06/2018 37.71 38.43 36.94 37.42 190,412
11/05/2018 34.69 38.2689 33.8 37.94 237,137
11/02/2018 30.69 34.7 29.16 34.61 239,067
11/01/2018 30.65 31.179 30.22 30.96 49,944
10/31/2018 30.3 30.78 29.99 30.2 64,672
10/30/2018 30.19 30.52 29.8 30.16 30,998
10/29/2018 30.14 30.745 29.06 30.11 89,316
10/26/2018 30.28 30.4347 29.6 29.75 77,986
10/25/2018 32.23 32.23 30.34 30.49 78,015
10/24/2018 31.91 33.23 31.91 32.07 104,794
10/23/2018 30.94 32.06 30.77 31.98 140,801
10/22/2018 31.04 31.565 31.04 31.27 111,893
10/19/2018 32.58 32.58 30.47 30.95 88,112
10/18/2018 32.81 33.2299 32.36 32.67 58,304
10/17/2018 33.05 33.2 32.82 32.91 68,487
10/16/2018 32.84 33.48 32.83 33.12 40,150
10/15/2018 33.02 33.23 32.45 32.76 60,395
10/12/2018 33.71 34.33 32.74 32.92 240,837
10/11/2018 32.85 34.5 32.17 33.3 146,085
10/10/2018 32.82 33.54 32.64 32.98 144,913
10/09/2018 32.46 33.32 32.2 32.88 127,352
10/08/2018 31.69 32.4299 31.42 32.32 133,785
10/05/2018 31.79 32.04 31.54 31.65 168,187
10/04/2018 31.66 32.3699 31.45 31.63 714,702
10/03/2018 33.47 34.7 33.37 34.56 27,043
10/02/2018 32.55 33.39 32.36 33.3 36,512
10/01/2018 33.96 34.49 32.45 32.56 30,695
09/28/2018 34.68 34.68 33.92 33.96 34,943
09/27/2018 33.5 35.11 32.485 34.5 235,699
09/26/2018 31.43 33.95 30.88 33.74 65,686
09/25/2018 29.7 31.58 29.7 31.41 64,166
09/24/2018 29.94 30.165 28.98 29.27 25,700
09/21/2018 30.26 30.93 29.855 29.94 80,707
09/20/2018 30.82 30.82 30.06 30.34 31,947
09/19/2018 31.69 31.69 30.66 30.75 38,962
09/18/2018 31.55 32 30.92 31.56 39,009
09/17/2018 31.41 31.55 30.59 31.41 11,725
09/14/2018 31.38 31.9613 31.38 31.45 21,743
09/13/2018 31.96 32.02 31.5 31.71 15,003
09/12/2018 32.44 32.44 31.75 31.84 20,222
09/11/2018 32.66 32.77 32.4 32.54 14,488
09/10/2018 32.68 32.83 32.1674 32.7 14,437
*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