103,510$
-4,25%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 108,01 | 109,62 | 102,19 | 103,51 | -4,25% | 231.231,00 |
| 11.12.2025 | 104,23 | 109,52 | 103,10 | 108,11 | 4,28% | 297.023,00 |
| 10.12.2025 | 103,12 | 105,77 | 102,50 | 103,67 | 0,47% | 178.835,00 |
| 09.12.2025 | 103,03 | 104,14 | 101,66 | 103,19 | -0,46% | 134.359,00 |
| 08.12.2025 | 105,59 | 105,88 | 102,55 | 103,67 | -0,60% | 126.727,00 |
| 05.12.2025 | 105,00 | 105,25 | 101,79 | 104,30 | -0,81% | 126.136,00 |
| 04.12.2025 | 99,97 | 106,55 | 99,90 | 105,15 | 5,41% | 176.841,00 |
| 03.12.2025 | 98,00 | 99,97 | 95,99 | 99,75 | 1,23% | 101.819,00 |
| 02.12.2025 | 98,50 | 99,99 | 97,78 | 98,54 | 0,97% | 115.477,00 |
| 01.12.2025 | 100,12 | 100,67 | 96,58 | 97,59 | -3,28% | 232.778,00 |
| 28.11.2025 | 101,93 | 102,74 | 99,01 | 100,90 | -0,03% | 120.321,00 |
| 26.11.2025 | 100,21 | 101,77 | 98,20 | 100,93 | 1,54% | 119.780,00 |
| 25.11.2025 | 98,83 | 100,00 | 97,03 | 99,40 | -0,22% | 225.484,00 |
| 24.11.2025 | 97,23 | 102,00 | 97,02 | 99,62 | 7,22% | 307.022,00 |
| 20.11.2025 | 98,50 | 100,97 | 92,83 | 92,91 | -2,62% | 284.463,00 |
| 19.11.2025 | 95,58 | 96,91 | 92,46 | 95,41 | 0,86% | 171.720,00 |
| 18.11.2025 | 93,59 | 96,57 | 92,99 | 94,60 | -0,23% | 169.509,00 |
| 17.11.2025 | 95,86 | 98,52 | 94,06 | 94,82 | 2,71% | 235.041,00 |
| 13.11.2025 | 94,58 | 94,75 | 91,21 | 92,32 | -1,99% | 239.892,00 |
| 12.11.2025 | 95,22 | 95,51 | 91,31 | 94,19 | 1,15% | 205.261,00 |
| 11.11.2025 | 92,01 | 93,98 | 90,73 | 93,12 | -1,16% | 266.474,00 |
| 10.11.2025 | 94,46 | 96,22 | 92,15 | 94,21 | 3,60% | 374.240,00 |
| 07.11.2025 | 96,01 | 96,63 | 82,67 | 90,94 | 6,42% | 658.249,00 |
| 06.11.2025 | 93,87 | 94,10 | 84,52 | 85,45 | -9,21% | 447.148,00 |
| 05.11.2025 | 91,29 | 94,99 | 91,00 | 94,12 | 3,61% | 216.180,00 |
| 04.11.2025 | 90,79 | 93,24 | 89,80 | 90,84 | -2,97% | 205.536,00 |
| 03.11.2025 | 94,66 | 95,34 | 92,10 | 93,62 | -0,85% | 246.776,00 |
| 31.10.2025 | 92,75 | 95,84 | 92,10 | 94,42 | 2,61% | 204.845,00 |
| 30.10.2025 | 92,19 | 93,53 | 90,82 | 92,02 | -0,16% | 207.985,00 |
| 29.10.2025 | 92,87 | 94,31 | 90,59 | 92,17 | -0,82% | 191.514,00 |
| 28.10.2025 | 95,00 | 96,11 | 92,26 | 92,93 | -3,42% | 189.828,00 |
| 27.10.2025 | 103,19 | 103,45 | 96,03 | 96,22 | -6,01% | 233.456,00 |
| 24.10.2025 | 101,00 | 103,79 | 100,25 | 102,37 | 3,73% | 328.467,00 |
| 23.10.2025 | 93,17 | 99,40 | 92,40 | 98,69 | 6,14% | 248.577,00 |
| 22.10.2025 | 96,78 | 99,00 | 90,98 | 92,98 | -4,15% | 246.875,00 |
| 21.10.2025 | 98,86 | 98,86 | 95,00 | 97,01 | -2,06% | 165.090,00 |
| 20.10.2025 | 97,77 | 99,36 | 96,62 | 99,05 | 3,83% | 199.979,00 |
| 17.10.2025 | 93,64 | 95,87 | 92,79 | 95,40 | 1,33% | 171.663,00 |
| 16.10.2025 | 96,16 | 97,45 | 93,83 | 94,15 | -1,79% | 190.390,00 |
| 15.10.2025 | 96,15 | 100,00 | 95,15 | 95,87 | 0,27% | 201.550,00 |
| 14.10.2025 | 91,52 | 95,79 | 90,12 | 95,61 | 2,17% | 271.407,00 |
| 13.10.2025 | 91,44 | 93,61 | 91,00 | 93,58 | 4,07% | 175.232,00 |
| 10.10.2025 | 93,26 | 95,44 | 89,40 | 89,92 | -4,00% | 233.469,00 |
| 09.10.2025 | 94,71 | 97,00 | 93,05 | 93,67 | -1,68% | 210.500,00 |
| 08.10.2025 | 92,73 | 96,01 | 91,72 | 95,27 | 3,70% | 314.952,00 |
| 07.10.2025 | 91,14 | 94,14 | 90,65 | 91,87 | 1,11% | 385.515,00 |
| 06.10.2025 | 92,42 | 92,99 | 90,62 | 90,86 | -2,83% | 229.446,00 |
| 02.10.2025 | 96,41 | 97,00 | 91,75 | 93,51 | -2,42% | 345.136,00 |
| 01.10.2025 | 95,20 | 96,55 | 94,90 | 95,83 | -0,89% | 267.246,00 |
| 30.09.2025 | 97,03 | 98,02 | 94,92 | 96,69 | 0,49% | 278.269,00 |
| 29.09.2025 | 97,86 | 98,79 | 95,44 | 96,22 | -0,04% | 235.284,00 |
| 26.09.2025 | 97,50 | 97,50 | 94,75 | 96,26 | -0,88% | 200.150,00 |
| 25.09.2025 | 94,42 | 98,52 | 93,00 | 97,11 | 0,59% | 382.969,00 |
| 24.09.2025 | 98,18 | 98,85 | 95,54 | 96,54 | -1,52% | 305.371,00 |
| 23.09.2025 | 105,50 | 106,99 | 95,21 | 98,03 | -7,25% | 602.310,00 |
| 22.09.2025 | 103,24 | 106,78 | 102,65 | 105,69 | 2,28% | 306.709,00 |
| 19.09.2025 | 106,11 | 107,27 | 103,19 | 103,33 | -2,28% | 453.384,00 |
| 18.09.2025 | 104,44 | 107,76 | 104,00 | 105,74 | 3,61% | 507.465,00 |
| 17.09.2025 | 100,54 | 103,84 | 100,00 | 102,06 | 1,47% | 232.872,00 |
| 16.09.2025 | 98,74 | 101,12 | 96,85 | 100,58 | 1,86% | 364.133,00 |
| 15.09.2025 | 101,94 | 103,76 | 96,14 | 98,74 | -2,23% | 524.227,00 |
| 12.09.2025 | 105,50 | 106,22 | 100,84 | 100,99 | -4,63% | 371.953,00 |
| 11.09.2025 | 101,60 | 106,17 | 100,36 | 105,89 | 4,73% | 515.128,00 |
| 10.09.2025 | 96,43 | 101,47 | 95,56 | 101,11 | 6,64% | 675.152,00 |
| 09.09.2025 | 97,13 | 97,39 | 93,80 | 94,81 | -2,92% | 366.093,00 |
| 08.09.2025 | 99,85 | 101,43 | 97,33 | 97,66 | -1,21% | 375.285,00 |
| 05.09.2025 | 103,63 | 104,23 | 96,00 | 98,86 | -4,15% | 478.580,00 |
| 04.09.2025 | 103,86 | 104,20 | 101,19 | 103,14 | -0,55% | 288.275,00 |
| 03.09.2025 | 107,15 | 107,67 | 101,21 | 103,71 | -2,77% | 577.080,00 |
| 02.09.2025 | 107,65 | 109,22 | 105,94 | 106,67 | -2,90% | 399.676,00 |
| 29.08.2025 | 115,31 | 115,35 | 108,51 | 109,86 | -5,44% | 359.710,00 |
| 28.08.2025 | 117,23 | 118,00 | 114,25 | 116,18 | -0,07% | 399.795,00 |
| 27.08.2025 | 116,00 | 117,50 | 113,07 | 116,26 | -0,30% | 397.202,00 |
| 26.08.2025 | 115,10 | 117,25 | 114,11 | 116,61 | 0,54% | 613.231,00 |
| 25.08.2025 | 115,42 | 118,74 | 113,72 | 115,98 | 4,38% | 667.218,00 |
| 22.08.2025 | 106,25 | 111,24 | 104,04 | 111,11 | 4,55% | 592.459,00 |
| 21.08.2025 | 102,16 | 106,44 | 101,00 | 106,27 | 2,99% | 459.789,00 |
| 20.08.2025 | 104,21 | 105,21 | 101,00 | 103,18 | -1,93% | 377.824,00 |
| 19.08.2025 | 108,75 | 110,00 | 102,77 | 105,21 | -3,94% | 427.335,00 |
| 18.08.2025 | 112,29 | 113,60 | 104,58 | 109,53 | -3,08% | 817.231,00 |
| 15.08.2025 | 120,00 | 120,00 | 107,84 | 113,01 | -6,10% | 990.812,00 |
| 14.08.2025 | 116,32 | 121,00 | 116,00 | 120,35 | 1,71% | 420.129,00 |
| 13.08.2025 | 120,47 | 120,47 | 115,63 | 118,33 | -0,25% | 473.892,00 |
| 12.08.2025 | 112,77 | 119,26 | 111,99 | 118,63 | 5,28% | 590.444,00 |
| 11.08.2025 | 114,03 | 114,44 | 109,50 | 112,68 | -0,85% | 706.080,00 |
| 08.08.2025 | 100,00 | 114,69 | 99,05 | 113,65 | 27,54% | 1.096.449,00 |
| 07.08.2025 | 88,75 | 89,37 | 85,74 | 89,11 | 1,24% | 609.103,00 |
| 06.08.2025 | 91,67 | 91,67 | 86,00 | 88,02 | -3,49% | 594.610,00 |
| 05.08.2025 | 90,87 | 92,76 | 88,41 | 91,20 | 1,96% | 424.536,00 |
| 04.08.2025 | 85,54 | 89,48 | 84,30 | 89,45 | 6,50% | 580.171,00 |
| 01.08.2025 | 83,16 | 86,25 | 76,43 | 83,99 | -1,43% | 622.301,00 |
| 31.07.2025 | 82,96 | 85,99 | 80,42 | 85,21 | 3,13% | 365.970,00 |
| 30.07.2025 | 83,04 | 84,88 | 82,18 | 82,62 | -0,84% | 281.694,00 |
| 29.07.2025 | 83,61 | 85,65 | 83,00 | 83,32 | 0,97% | 402.737,00 |
| 28.07.2025 | 82,65 | 83,69 | 80,90 | 82,52 | 0,59% | 225.314,00 |
| 25.07.2025 | 82,84 | 82,99 | 81,28 | 82,04 | -0,12% | 199.040,00 |
| 24.07.2025 | 80,50 | 82,90 | 79,72 | 82,14 | 2,00% | 315.957,00 |
| 23.07.2025 | 80,00 | 81,00 | 79,15 | 80,53 | 1,54% | 223.049,00 |
| 22.07.2025 | 78,58 | 79,63 | 76,00 | 79,31 | 0,37% | 242.323,00 |
| 21.07.2025 | 79,81 | 80,73 | 78,62 | 79,02 | -0,78% | 220.731,00 |