Singapore markets open in 3 hours 37 minutes

Willdan Group, Inc. (WLDN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
28.15+0.45 (+1.62%)
At close: 04:00PM EDT
28.15 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202228.0028.7627.1128.1528.15241,800
23 Jun 202227.5727.9826.9327.7027.7027,900
22 Jun 202225.4127.4924.8227.2527.2554,200
21 Jun 202224.5326.0924.2225.6725.6736,500
17 Jun 202223.5924.3723.5923.9323.9350,000
16 Jun 202223.9923.9923.1123.2823.2826,500
15 Jun 202224.4125.2824.4124.6124.6123,500
14 Jun 202224.6724.6723.9324.2124.2116,700
13 Jun 202226.7727.0824.5224.6124.6135,000
10 Jun 202226.5227.9726.1627.5827.5849,800
09 Jun 202226.0627.6826.0627.0427.0430,400
08 Jun 202227.1628.0026.1526.3126.3156,700
07 Jun 202227.6527.7026.9127.5427.5422,300
06 Jun 202226.6527.3526.5426.8726.8736,100
03 Jun 202227.3327.3326.4026.6226.6215,400
02 Jun 202227.2227.5326.5527.4027.4017,500
01 Jun 202227.0127.8026.3926.9626.9629,000
31 May 202227.1527.1525.6226.6426.6453,400
27 May 202226.5927.8926.5927.3727.3722,700
26 May 202226.9127.1026.4426.5426.5423,000
25 May 202227.6727.6826.2026.6926.6958,800
24 May 202226.9626.9625.8926.8026.8030,100
23 May 202225.6227.6225.6227.3127.3157,200
20 May 202226.9027.4524.9925.6025.6031,600
19 May 202227.0027.7826.5026.5226.5295,800
18 May 202227.0627.4426.3427.0127.0136,600
17 May 202227.0027.9125.8227.5927.5936,700
16 May 202225.6626.8025.6026.5226.5232,900
13 May 202225.4626.4024.7025.7825.7827,900
12 May 202223.7625.3023.3225.1825.1835,000
11 May 202225.9926.6723.9924.1324.1337,700
10 May 202226.6626.6625.2925.8125.8171,600
09 May 202226.5327.0026.1926.4026.4067,000
06 May 202226.9126.9625.2226.8826.88106,000
05 May 202229.1329.8327.6327.7827.7834,300
04 May 202227.8829.7527.8829.5829.5830,600
03 May 202227.5928.6727.0827.8827.8835,900
02 May 202226.7627.6726.7627.4327.4323,200
29 Apr 202227.5027.9726.7126.8826.8829,900
28 Apr 202226.9027.8926.7427.5627.5647,800
27 Apr 202227.9927.9926.2726.4226.4224,000
26 Apr 202228.3328.6427.8627.8727.8742,000
25 Apr 202228.1128.6728.1128.5128.5138,300
22 Apr 202228.9629.1828.4528.5228.5252,200
21 Apr 202229.1429.6429.1429.1729.1743,300
20 Apr 202228.6829.3228.4929.1429.1430,700
19 Apr 202227.5928.6927.5428.4128.4132,000
18 Apr 202228.2828.2827.1227.4827.4813,000
14 Apr 202229.1129.1227.8828.1628.1623,300
13 Apr 202228.2928.9527.9928.8628.8625,300
12 Apr 202228.6829.2027.8628.0528.0524,000
11 Apr 202228.6529.0228.0528.5828.5817,600
08 Apr 202228.9329.6228.8729.0129.0125,300
07 Apr 202229.8829.8829.1129.2429.2415,900
06 Apr 202230.3630.3629.4330.0430.0418,100
05 Apr 202232.5532.7730.6830.7630.7621,100
04 Apr 202231.7032.7131.5732.5632.5667,900
01 Apr 202230.5931.8230.5931.4131.4145,800
31 Mar 202231.5431.6730.1830.6930.6945,800
30 Mar 202231.3732.1231.1931.6631.6630,700
29 Mar 202230.8232.0630.8231.3731.3762,700
28 Mar 202230.9131.2230.0430.8430.8431,100
25 Mar 202232.0232.0230.8431.0531.0526,700
24 Mar 202230.9432.3830.9432.0632.0647,700
23 Mar 202230.2531.2429.7231.0531.0591,200
22 Mar 202229.5630.3229.5630.1330.1341,700
21 Mar 202230.4631.3029.2629.5129.5128,400
18 Mar 202229.2531.0529.2530.7230.72259,900
17 Mar 202226.3929.6126.3929.2029.2099,700
16 Mar 202227.1027.2926.1026.8326.8383,300
15 Mar 202230.6031.4026.0726.7026.70306,500
14 Mar 202228.9331.4028.8431.0331.03142,300
11 Mar 202232.9832.9827.4928.5028.5099,800
10 Mar 202231.8032.2130.3431.6131.6146,400
09 Mar 202232.9433.5832.9433.0533.0530,300
08 Mar 202233.0033.5332.2532.5532.5532,400
07 Mar 202233.5933.7932.8332.9532.9558,900
04 Mar 202232.8734.1032.8733.6033.6039,100
03 Mar 202232.5333.3132.5333.2133.2120,100
02 Mar 202231.6333.0031.6332.5832.5828,900
01 Mar 202232.1032.1131.4531.6131.6156,900
28 Feb 202230.7732.3930.7732.3032.3048,700
25 Feb 202230.0931.2030.0031.1231.1232,400
24 Feb 202228.5730.2928.3330.2030.2030,400
23 Feb 202229.6829.6829.0029.0129.0122,900
22 Feb 202230.5931.0129.3229.6429.6430,100
18 Feb 202231.2031.6030.8030.8630.8625,200
17 Feb 202231.2731.5030.7631.3231.3223,900
16 Feb 202231.3531.5530.8331.4731.4735,700
15 Feb 202230.9431.6530.7031.3431.3440,900
14 Feb 202230.6031.2230.2830.7030.7033,100
11 Feb 202230.4831.1930.2930.5530.5571,300
10 Feb 202230.9031.6730.3030.7230.7262,500
09 Feb 202230.5631.0230.4031.0231.0249,300
08 Feb 202229.8330.4629.6430.2230.2238,500
07 Feb 202229.8330.7129.8330.2330.2337,000
04 Feb 202229.4830.2229.0629.8529.8552,300
03 Feb 202229.9430.4029.5929.6829.6874,900
02 Feb 202231.0431.0429.6130.2530.2587,800
01 Feb 202231.4732.3830.9331.1231.1277,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...