Singapore markets open in 1 hour 44 minutes

Willdan Group, Inc. (WLDN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
31.94+1.19 (+3.87%)
At close: 04:00PM EST
31.94 0.00 (0.00%)
After hours: 04:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202230.4032.4329.6031.9431.94152,811
21 Jan 202230.5631.4930.4930.7530.75103,300
20 Jan 202231.2431.4930.7030.7430.7483,700
19 Jan 202231.4531.6430.6431.0031.0090,800
18 Jan 202231.4231.6230.9631.5031.5065,300
14 Jan 202231.3031.8031.2831.5731.5733,800
13 Jan 202231.0432.1331.0431.5031.5041,200
12 Jan 202231.4331.8730.8131.2531.2562,300
11 Jan 202231.6532.1030.6631.3931.3940,400
10 Jan 202231.8632.3030.6731.4431.4441,400
07 Jan 202231.5532.0031.1631.8331.8350,000
06 Jan 202232.2232.2231.1631.5631.56100,700
05 Jan 202232.4233.2231.7831.9831.98125,300
04 Jan 202234.5434.6332.6032.6632.66124,000
03 Jan 202235.5835.5833.6334.6334.63241,100
31 Dec 202135.7536.6734.8035.2035.20107,800
30 Dec 202132.7836.0931.6035.8735.871,249,400
29 Dec 202131.5234.8630.9432.8032.80374,300
28 Dec 202131.6532.0030.1731.4431.44227,900
27 Dec 202132.4433.9430.8931.5131.51240,800
23 Dec 202135.6935.7430.0132.0832.08582,700
22 Dec 202136.7137.4035.2535.8735.87125,500
21 Dec 202138.7138.9935.8836.9236.9257,700
20 Dec 202140.4240.4238.0338.6038.60144,000
17 Dec 202141.3242.0040.4941.1241.12151,600
16 Dec 202141.2941.4040.2841.0341.0356,500
15 Dec 202141.6041.6439.6241.0041.0090,200
14 Dec 202141.4342.1340.2141.8341.83100,100
13 Dec 202141.8242.5740.1942.0142.0179,000
10 Dec 202141.8942.3541.5242.1042.1054,600
09 Dec 202141.7342.5541.2241.8441.8446,100
08 Dec 202141.4242.7940.9142.2942.2925,700
07 Dec 202140.4242.6539.9241.5941.5942,300
06 Dec 202139.4740.1038.6939.7139.7129,500
03 Dec 202139.0039.4938.6539.2339.2331,000
02 Dec 202139.3539.6238.1639.4439.4435,400
01 Dec 202140.8241.3439.1639.2839.2835,200
30 Nov 202140.2140.8539.4240.0140.0170,600
29 Nov 202141.2041.2039.3640.5040.5048,700
26 Nov 202141.2641.2639.4940.8340.8331,000
24 Nov 202141.1342.3041.1342.1742.1744,200
23 Nov 202141.0141.7640.6441.5041.5043,600
22 Nov 202141.9443.2241.1041.3641.3627,000
19 Nov 202141.1842.2841.0541.6441.6422,200
18 Nov 202141.9141.9140.5641.3841.3840,600
17 Nov 202141.2041.7940.4641.5841.5839,100
16 Nov 202141.0341.3340.0741.0041.0035,600
15 Nov 202140.9741.6540.2440.9740.9725,800
12 Nov 202140.8942.0340.5841.0041.0046,200
11 Nov 202139.6541.9439.6541.2041.2028,500
10 Nov 202139.6440.9739.5540.6240.6237,100
09 Nov 202140.0541.9939.2939.5239.5253,300
08 Nov 202137.7341.7337.6841.4941.4978,000
05 Nov 202137.5938.6934.9637.3137.3188,400
04 Nov 202136.9137.5736.3236.9336.9341,800
03 Nov 202137.5537.5936.4837.0737.0727,600
02 Nov 202135.3338.1235.3337.0437.0486,100
01 Nov 202133.5935.6633.5935.5735.5730,500
29 Oct 202132.7933.6532.7933.4333.4330,300
28 Oct 202132.7433.7232.5333.0433.0418,500
27 Oct 202134.0534.2632.7132.7232.7213,400
26 Oct 202134.7835.1433.8033.9433.94227,900
25 Oct 202133.2834.9432.8634.9434.9432,100
22 Oct 202133.7034.6533.5933.5933.5925,100
21 Oct 202132.8934.1832.8933.5233.5234,400
20 Oct 202132.1833.2732.1833.0533.0524,600
19 Oct 202132.5632.5632.1632.3132.3112,800
18 Oct 202133.3234.2632.2932.5332.5334,400
15 Oct 202134.6135.1633.6133.6233.6239,300
14 Oct 202134.2434.5534.0334.0834.0821,700
13 Oct 202133.6934.0433.2834.0434.0416,300
12 Oct 202133.9734.3133.6233.6833.6850,200
11 Oct 202133.7933.9933.3033.4133.4156,400
08 Oct 202133.5033.5032.8733.1833.1818,200
07 Oct 202133.3234.2433.2533.2533.2517,400
06 Oct 202132.8033.1632.8033.0133.0138,400
05 Oct 202132.8233.1832.6333.1833.1823,100
04 Oct 202134.3235.2732.7032.8532.8545,700
01 Oct 202135.6035.8534.0734.3134.3155,000
30 Sep 202135.7135.9634.3735.5935.5962,000
29 Sep 202133.2136.3733.0735.0735.07157,900
28 Sep 202133.8933.9832.7132.9832.9862,400
27 Sep 202133.7034.1433.4033.8333.8325,100
24 Sep 202133.8534.6233.3633.4833.4833,900
23 Sep 202132.7134.1732.3533.7733.7736,600
22 Sep 202133.6533.8832.4832.5032.5045,300
21 Sep 202135.7636.4933.4433.4433.4447,400
20 Sep 202134.3137.7032.2235.4835.4850,900
17 Sep 202132.6035.8332.3535.1035.10279,200
16 Sep 202134.2334.2332.8232.8432.8447,500
15 Sep 202135.9535.9534.1934.3834.3858,400
14 Sep 202138.2938.2935.7435.8935.8988,000
13 Sep 202138.3438.3637.8838.2438.2429,600
10 Sep 202138.2038.4337.5038.2038.2048,700
09 Sep 202138.1838.6637.8138.2038.2021,900
08 Sep 202138.2738.6036.6838.3638.3689,400
07 Sep 202138.4639.1637.6638.5338.5339,100
03 Sep 202138.8238.8238.0138.6738.6729,000
02 Sep 202138.9939.4737.7238.7238.7285,100
01 Sep 202137.9139.0837.5438.9538.9568,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...