Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Willdan Group, Inc. (WLDN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
27.50-0.53 (-1.89%)
At close: 04:00PM EDT
27.50 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202228.1628.1927.0927.5027.5046,300
Aug 08, 202227.7128.6927.5528.0328.0348,600
Aug 05, 202226.5627.7926.5627.5027.5036,500
Aug 04, 202228.7829.7128.0029.3929.3951,800
Aug 03, 202227.9128.7127.9128.5328.5328,000
Aug 02, 202227.4927.9827.1427.9327.9340,800
Aug 01, 202226.9427.9926.9427.5127.5129,300
Jul 29, 202226.1127.3325.9527.2127.2127,600
Jul 28, 202225.4426.2325.0026.1226.1234,600
Jul 27, 202224.1925.8823.9525.7125.7158,600
Jul 26, 202224.4024.8723.5024.2724.2731,100
Jul 25, 202224.5925.1924.3624.7124.7130,000
Jul 22, 202225.5525.5524.2524.4224.4241,900
Jul 21, 202225.6325.7225.4825.5825.5811,400
Jul 20, 202225.9426.0425.4925.8725.8728,700
Jul 19, 202225.1426.2225.1426.0726.0721,500
Jul 18, 202225.7125.7624.8325.0525.0523,400
Jul 15, 202226.2026.9025.4025.6525.6523,100
Jul 14, 202225.1926.2024.6825.7125.7132,900
Jul 13, 202225.5326.3025.5225.8225.8243,800
Jul 12, 202227.2127.9125.6925.6925.6935,800
Jul 11, 202227.4527.9527.1827.5527.5542,500
Jul 08, 202228.4328.9127.1928.1128.1176,200
Jul 07, 202227.6729.0026.9728.5328.5351,600
Jul 06, 202225.4128.0225.4127.6527.6538,300
Jul 05, 202225.8425.8424.5725.6425.6421,200
Jul 01, 202227.3427.6526.1226.1626.1627,900
Jun 30, 202226.3027.7126.3027.5827.5838,800
Jun 29, 202227.5328.7226.0926.9026.9055,300
Jun 28, 202228.7729.0027.6227.6827.6838,700
Jun 27, 202228.4428.7927.7728.7528.7532,200
Jun 24, 202228.0028.7627.1128.1528.15241,800
Jun 23, 202227.5727.9826.9327.7027.7027,900
Jun 22, 202225.4127.4924.8227.2527.2554,200
Jun 21, 202224.5326.0924.2225.6725.6736,500
Jun 17, 202223.5924.3723.5923.9323.9350,000
Jun 16, 202223.9923.9923.1123.2823.2826,500
Jun 15, 202224.4125.2824.4124.6124.6123,500
Jun 14, 202224.6724.6723.9324.2124.2116,700
Jun 13, 202226.7727.0824.5224.6124.6135,000
Jun 10, 202226.5227.9726.1627.5827.5849,800
Jun 09, 202226.0627.6826.0627.0427.0430,400
Jun 08, 202227.1628.0026.1526.3126.3156,700
Jun 07, 202227.6527.7026.9127.5427.5422,300
Jun 06, 202226.6527.3526.5426.8726.8736,100
Jun 03, 202227.3327.3326.4026.6226.6215,400
Jun 02, 202227.2227.5326.5527.4027.4017,500
Jun 01, 202227.0127.8026.3926.9626.9629,000
May 31, 202227.1527.1525.6226.6426.6453,400
May 27, 202226.5927.8926.5927.3727.3722,700
May 26, 202226.9127.1026.4426.5426.5423,000
May 25, 202227.6727.6826.2026.6926.6958,800
May 24, 202226.9626.9625.8926.8026.8030,100
May 23, 202225.6227.6225.6227.3127.3157,200
May 20, 202226.9027.4524.9925.6025.6031,600
May 19, 202227.0027.7826.5026.5226.5295,800
May 18, 202227.0627.4426.3427.0127.0136,600
May 17, 202227.0027.9125.8227.5927.5936,700
May 16, 202225.6626.8025.6026.5226.5232,900
May 13, 202225.4626.4024.7025.7825.7827,900
May 12, 202223.7625.3023.3225.1825.1835,000
May 11, 202225.9926.6723.9924.1324.1337,700
May 10, 202226.6626.6625.2925.8125.8171,600
May 09, 202226.5327.0026.1926.4026.4067,000
May 06, 202226.9126.9625.2226.8826.88106,000
May 05, 202229.1329.8327.6327.7827.7834,300
May 04, 202227.8829.7527.8829.5829.5830,600
May 03, 202227.5928.6727.0827.8827.8835,900
May 02, 202226.7627.6726.7627.4327.4323,200
Apr 29, 202227.5027.9726.7126.8826.8829,900
Apr 28, 202226.9027.8926.7427.5627.5647,800
Apr 27, 202227.9927.9926.2726.4226.4224,000
Apr 26, 202228.3328.6427.8627.8727.8742,000
Apr 25, 202228.1128.6728.1128.5128.5138,300
Apr 22, 202228.9629.1828.4528.5228.5252,200
Apr 21, 202229.1429.6429.1429.1729.1743,300
Apr 20, 202228.6829.3228.4929.1429.1430,700
Apr 19, 202227.5928.6927.5428.4128.4132,000
Apr 18, 202228.2828.2827.1227.4827.4813,000
Apr 14, 202229.1129.1227.8828.1628.1623,300
Apr 13, 202228.2928.9527.9928.8628.8625,300
Apr 12, 202228.6829.2027.8628.0528.0524,000
Apr 11, 202228.6529.0228.0528.5828.5817,600
Apr 08, 202228.9329.6228.8729.0129.0125,300
Apr 07, 202229.8829.8829.1129.2429.2415,900
Apr 06, 202230.3630.3629.4330.0430.0418,100
Apr 05, 202232.5532.7730.6830.7630.7621,100
Apr 04, 202231.7032.7131.5732.5632.5667,900
Apr 01, 202230.5931.8230.5931.4131.4145,800
Mar 31, 202231.5431.6730.1830.6930.6945,800
Mar 30, 202231.3732.1231.1931.6631.6630,700
Mar 29, 202230.8232.0630.8231.3731.3762,700
Mar 28, 202230.9131.2230.0430.8430.8431,100
Mar 25, 202232.0232.0230.8431.0531.0526,700
Mar 24, 202230.9432.3830.9432.0632.0647,700
Mar 23, 202230.2531.2429.7231.0531.0591,200
Mar 22, 202229.5630.3229.5630.1330.1341,700
Mar 21, 202230.4631.3029.2629.5129.5128,400
Mar 18, 202229.2531.0529.2530.7230.72259,900
Mar 17, 202226.3929.6126.3929.2029.2099,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement