WLDN

Willdan Historical Data

WLDN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 32.84 -1.54 -4.48% 34.23 34.23 32.82 47,523
Sep 15 2021 34.38 -1.51 -4.21% 35.95 35.95 34.19 58,428
Sep 14 2021 35.89 -2.35 -6.15% 38.29 38.29 35.74 88,037
Sep 13 2021 38.24 0.04 0.1% 38.34 38.36 37.8808 29,570
Sep 10 2021 38.20 0.00 0.0% 38.45 38.72 37.50 48,740
Sep 09 2021 38.20 -0.16 -0.42% 38.18 38.66 37.8125 21,909
Sep 08 2021 38.36 -0.17 -0.44% 38.27 38.604 36.68 89,275
Sep 07 2021 38.53 -0.14 -0.36% 38.46 39.16 37.655 39,137
Sep 06 2021 38.67 0.00 +0.00% 38.82 39.07 38.01 0
Sep 03 2021 38.67 -0.05 -0.13% 38.82 39.07 38.01 29,028
Sep 02 2021 38.72 -0.23 -0.59% 38.99 39.47 37.715 85,057
Sep 01 2021 38.95 1.14 3.02% 37.91 39.08 37.54 68,851
Aug 31 2021 37.81 0.31 0.83% 37.70 38.40 36.63 35,554
Aug 30 2021 37.50 -0.33 -0.87% 38.01 38.01 36.97 42,392
Aug 27 2021 37.83 1.59 4.39% 36.41 37.98 36.41 30,556
Aug 26 2021 36.24 -0.50 -1.36% 36.64 37.08 36.23 25,521
Aug 25 2021 36.74 -0.28 -0.76% 36.98 37.065 36.4049 25,955
Aug 24 2021 37.02 -0.30 -0.8% 37.29 37.88 36.64 25,792
Aug 23 2021 37.32 0.25 0.67% 37.23 37.68 36.12 26,141
Aug 20 2021 37.07 0.36 0.98% 36.53 37.07 36.12 90,324
Aug 19 2021 36.71 0.12 0.33% 36.22 36.74 35.99 46,243
Aug 18 2021 36.59 0.03 0.08% 36.63 37.50 36.25 32,109
Aug 17 2021 36.56 -0.31 -0.84% 36.51 37.12 36.38 52,009
Aug 16 2021 36.87 -0.16 -0.43% 36.95 37.34 36.51 42,250
Aug 13 2021 37.03 -1.70 -4.39% 38.81 38.81 36.62 28,115
Aug 12 2021 38.73 0.05 0.13% 38.82 39.35 37.83 36,151
Aug 11 2021 38.68 0.25 0.65% 38.35 38.79 37.42 31,461
Aug 10 2021 38.43 0.72 1.91% 37.61 39.285 36.8872 23,471
Aug 09 2021 37.71 1.57 4.34% 36.08 37.72 36.06 43,207
Aug 06 2021 36.14 -3.56 -8.97% 39.71 39.71 33.00 85,137
Aug 05 2021 39.70 0.21 0.53% 39.74 40.99 39.48 44,639
Aug 04 2021 39.49 -1.00 -2.47% 40.39 41.75 38.90 50,435
Aug 03 2021 40.49 -1.55 -3.69% 41.94 43.00 40.24 35,981
Aug 02 2021 42.04 0.79 1.92% 41.41 42.37 41.41 44,044
Jul 30 2021 41.25 1.03 2.56% 40.14 41.512 40.14 26,619
Jul 29 2021 40.22 0.35 0.88% 40.25 41.30 40.22 18,836
Jul 28 2021 39.87 0.91 2.34% 39.23 40.06 39.16 19,066
Jul 27 2021 38.96 -0.51 -1.29% 39.08 39.24 38.3034 21,763
Jul 26 2021 39.47 -0.92 -2.28% 40.76 40.7792 39.30 30,593
Jul 23 2021 40.39 0.59 1.48% 39.91 40.73 39.68 19,443
Jul 22 2021 39.80 -0.32 -0.8% 39.93 40.45 39.64 26,572
Jul 21 2021 40.12 0.92 2.35% 39.39 40.34 39.39 28,336
Jul 20 2021 39.20 1.46 3.87% 37.83 40.29 37.83 52,801
Jul 19 2021 37.74 -0.43 -1.13% 37.24 37.98 36.84 38,214
Jul 16 2021 38.17 -0.75 -1.93% 39.28 39.82 37.97 30,068
Jul 15 2021 38.92 0.09 0.23% 38.78 39.37 37.78 49,384
Jul 14 2021 38.83 -0.76 -1.92% 39.91 40.26 38.64 40,868
Jul 13 2021 39.59 -0.39 -0.98% 39.69 39.91 38.87 24,221
Jul 12 2021 39.98 0.84 2.15% 38.85 40.20 38.47 36,799
Jul 09 2021 39.14 -0.32 -0.81% 39.92 40.29 38.49 31,879
Jul 08 2021 39.46 0.64 1.65% 37.93 40.15 37.93 70,608
Jul 07 2021 38.82 0.20 0.52% 38.54 38.90 37.20 54,025
Jul 06 2021 38.62 0.04 0.1% 38.38 38.94 37.80 35,443
Jul 05 2021 38.58 0.00 +0.00% 38.72 38.88 37.75 0
Jul 02 2021 38.58 -0.14 -0.36% 38.72 38.88 37.75 42,933
Jul 01 2021 38.72 1.08 2.87% 37.94 38.72 37.65 33,588
Jun 30 2021 37.64 0.31 0.83% 37.07 37.72 36.59 61,338
Jun 29 2021 37.33 0.04 0.11% 37.33 38.92 36.61 95,699
Jun 28 2021 37.29 -0.83 -2.18% 38.02 38.41 36.80 37,707
Jun 25 2021 38.12 -0.22 -0.57% 38.45 39.57 37.49 149,547
Jun 24 2021 38.34 1.60 4.35% 36.88 38.43 36.75 35,409
Jun 23 2021 36.74 0.13 0.36% 36.74 37.02 36.47 40,494
Jun 22 2021 36.61 -0.11 -0.3% 36.56 37.01 36.165 45,527
Jun 21 2021 36.72 -2.30 -5.89% 39.03 39.03 36.45 86,823


Your Recent History
NASDAQ
WLDN
Willdan
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.