38,070$
1,71%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 37,59 | 38,49 | 37,59 | 38,07 | 1,71% | 91.513,00 |
| 12.09.2024 | 37,14 | 37,56 | 37,03 | 37,43 | 0,78% | 47.444,00 |
| 11.09.2024 | 37,43 | 37,93 | 36,10 | 37,14 | -0,96% | 91.543,00 |
| 10.09.2024 | 37,42 | 37,56 | 37,01 | 37,50 | 0,86% | 84.671,00 |
| 09.09.2024 | 37,78 | 38,19 | 37,16 | 37,18 | -1,09% | 69.874,00 |
| 06.09.2024 | 38,78 | 39,20 | 37,40 | 37,59 | -3,22% | 92.564,00 |
| 05.09.2024 | 38,52 | 39,23 | 38,26 | 38,84 | 1,36% | 135.391,00 |
| 04.09.2024 | 38,26 | 38,65 | 37,83 | 38,32 | 0,76% | 107.560,00 |
| 03.09.2024 | 38,49 | 38,71 | 37,67 | 38,03 | -0,21% | 159.751,00 |
| 30.08.2024 | 38,69 | 38,87 | 37,86 | 38,11 | -1,63% | 78.523,00 |
| 29.08.2024 | 38,30 | 38,80 | 37,97 | 38,74 | 2,14% | 66.827,00 |
| 28.08.2024 | 38,57 | 39,05 | 37,93 | 37,93 | -2,24% | 121.236,00 |
| 27.08.2024 | 39,35 | 39,51 | 38,28 | 38,80 | -1,77% | 120.520,00 |
| 26.08.2024 | 39,77 | 40,51 | 39,25 | 39,50 | 0,61% | 145.846,00 |
| 23.08.2024 | 36,63 | 39,55 | 36,63 | 39,26 | 8,33% | 369.590,00 |
| 22.08.2024 | 36,98 | 37,03 | 36,12 | 36,24 | -1,68% | 40.227,00 |
| 21.08.2024 | 37,13 | 37,13 | 36,33 | 36,86 | 0,16% | 92.220,00 |
| 20.08.2024 | 37,35 | 37,46 | 36,47 | 36,80 | -1,50% | 117.047,00 |
| 19.08.2024 | 37,30 | 37,55 | 36,71 | 37,36 | -0,05% | 144.733,00 |
| 16.08.2024 | 35,83 | 38,50 | 35,83 | 37,38 | 3,43% | 469.220,00 |
| 15.08.2024 | 35,81 | 36,96 | 35,45 | 36,14 | 1,95% | 312.121,00 |
| 14.08.2024 | 36,22 | 36,36 | 35,32 | 35,45 | -1,53% | 158.415,00 |
| 13.08.2024 | 36,13 | 36,28 | 35,65 | 36,00 | 0,90% | 123.662,00 |
| 12.08.2024 | 36,07 | 36,60 | 35,32 | 35,68 | -0,45% | 191.277,00 |
| 09.08.2024 | 36,15 | 36,68 | 35,50 | 35,84 | -0,73% | 100.088,00 |
| 08.08.2024 | 36,35 | 36,73 | 35,84 | 36,11 | -0,29% | 106.696,00 |
| 07.08.2024 | 36,46 | 37,40 | 35,91 | 36,21 | -0,17% | 150.742,00 |
| 06.08.2024 | 36,43 | 36,91 | 35,95 | 36,27 | 0,08% | 156.254,00 |
| 05.08.2024 | 36,35 | 36,37 | 34,12 | 36,24 | -2,32% | 146.622,00 |
| 02.08.2024 | 35,75 | 38,25 | 35,12 | 37,10 | 11,81% | 328.694,00 |
| 01.08.2024 | 33,85 | 34,30 | 31,68 | 33,18 | -2,07% | 126.244,00 |
| 31.07.2024 | 33,20 | 34,29 | 32,79 | 33,88 | 2,92% | 186.733,00 |
| 30.07.2024 | 33,77 | 33,97 | 32,84 | 32,92 | -1,79% | 75.132,00 |
| 29.07.2024 | 33,67 | 33,97 | 33,13 | 33,52 | -0,50% | 65.403,00 |
| 26.07.2024 | 34,46 | 34,75 | 33,29 | 33,69 | -0,44% | 35.800,00 |
| 25.07.2024 | 33,22 | 34,11 | 33,22 | 33,84 | 1,93% | 58.126,00 |
| 24.07.2024 | 33,57 | 33,95 | 32,97 | 33,20 | -1,75% | 51.931,00 |
| 23.07.2024 | 33,06 | 34,13 | 33,06 | 33,79 | 1,17% | 68.959,00 |
| 22.07.2024 | 32,59 | 33,40 | 32,32 | 33,40 | 2,77% | 48.443,00 |
| 19.07.2024 | 32,66 | 32,87 | 32,44 | 32,50 | -0,31% | 43.782,00 |
| 18.07.2024 | 33,14 | 33,61 | 32,16 | 32,60 | -2,51% | 37.945,00 |
| 17.07.2024 | 33,69 | 34,14 | 33,17 | 33,44 | -2,11% | 70.969,00 |
| 16.07.2024 | 34,28 | 34,69 | 33,61 | 34,16 | 1,64% | 151.017,00 |
| 15.07.2024 | 32,71 | 34,02 | 32,69 | 33,61 | 3,35% | 63.577,00 |
| 12.07.2024 | 32,62 | 32,82 | 32,03 | 32,52 | 1,59% | 38.888,00 |
| 11.07.2024 | 31,71 | 32,30 | 31,25 | 32,01 | 4,03% | 57.177,00 |
| 10.07.2024 | 30,00 | 30,85 | 29,56 | 30,77 | 2,70% | 70.005,00 |
| 09.07.2024 | 29,67 | 30,08 | 29,67 | 29,96 | 0,57% | 243.391,00 |
| 08.07.2024 | 29,61 | 30,20 | 29,58 | 29,79 | 0,88% | 77.302,00 |
| 05.07.2024 | 29,17 | 29,54 | 28,97 | 29,53 | 0,54% | 74.690,00 |
| 03.07.2024 | 29,40 | 29,87 | 28,98 | 29,37 | -0,10% | 47.882,00 |
| 02.07.2024 | 28,95 | 29,64 | 28,72 | 29,40 | 1,07% | 64.832,00 |
| 01.07.2024 | 28,85 | 29,18 | 28,57 | 29,09 | 0,69% | 112.485,00 |
| 28.06.2024 | 28,56 | 28,94 | 28,21 | 28,89 | 1,90% | 97.912,00 |
| 27.06.2024 | 28,08 | 28,39 | 28,00 | 28,35 | 1,76% | 61.268,00 |
| 26.06.2024 | 27,67 | 28,03 | 27,19 | 27,86 | -0,04% | 38.844,00 |
| 25.06.2024 | 28,16 | 28,59 | 27,81 | 27,87 | -1,45% | 35.767,00 |
| 24.06.2024 | 28,20 | 28,64 | 27,99 | 28,28 | 0,04% | 40.437,00 |
| 21.06.2024 | 28,13 | 28,31 | 27,89 | 28,27 | 0,64% | 86.853,00 |
| 20.06.2024 | 29,25 | 29,39 | 27,71 | 28,09 | -4,62% | 66.271,00 |
| 18.06.2024 | 29,76 | 30,10 | 29,38 | 29,45 | -0,51% | 48.814,00 |
| 17.06.2024 | 29,00 | 29,73 | 28,97 | 29,60 | 0,41% | 50.774,00 |
| 14.06.2024 | 30,13 | 30,15 | 29,26 | 29,48 | -2,87% | 45.531,00 |
| 13.06.2024 | 31,00 | 31,00 | 30,15 | 30,35 | -2,82% | 38.291,00 |
| 12.06.2024 | 31,25 | 31,64 | 30,64 | 31,23 | 3,10% | 66.121,00 |
| 11.06.2024 | 30,40 | 30,51 | 29,29 | 30,29 | -1,37% | 68.209,00 |
| 10.06.2024 | 31,05 | 31,33 | 30,60 | 30,71 | -2,23% | 61.742,00 |
| 07.06.2024 | 31,30 | 31,63 | 31,29 | 31,41 | -0,76% | 43.824,00 |
| 06.06.2024 | 32,26 | 32,65 | 31,52 | 31,65 | -2,71% | 48.696,00 |
| 05.06.2024 | 31,32 | 32,55 | 31,16 | 32,53 | 4,30% | 61.736,00 |
| 04.06.2024 | 31,82 | 31,97 | 31,09 | 31,19 | -2,56% | 52.506,00 |
| 03.06.2024 | 32,58 | 32,67 | 31,95 | 32,01 | -1,51% | 47.856,00 |
| 31.05.2024 | 32,93 | 33,29 | 32,16 | 32,50 | -0,58% | 37.151,00 |
| 30.05.2024 | 31,42 | 32,75 | 31,38 | 32,69 | 5,18% | 102.184,00 |
| 29.05.2024 | 31,46 | 31,57 | 31,02 | 31,08 | -2,81% | 42.832,00 |
| 28.05.2024 | 32,02 | 32,25 | 31,52 | 31,98 | 0,44% | 69.741,00 |
| 24.05.2024 | 31,45 | 31,90 | 31,27 | 31,84 | 1,66% | 47.684,00 |
| 23.05.2024 | 31,23 | 31,59 | 30,77 | 31,32 | -0,60% | 80.724,00 |
| 22.05.2024 | 32,11 | 32,16 | 31,43 | 31,51 | -1,87% | 58.560,00 |
| 21.05.2024 | 31,93 | 32,13 | 31,66 | 32,11 | 0,22% | 37.479,00 |
| 20.05.2024 | 31,80 | 32,22 | 31,79 | 32,04 | 0,75% | 76.383,00 |
| 17.05.2024 | 31,48 | 32,14 | 31,10 | 31,80 | 0,19% | 71.261,00 |
| 16.05.2024 | 32,00 | 32,17 | 31,59 | 31,74 | -0,81% | 49.997,00 |
| 15.05.2024 | 32,51 | 32,75 | 31,98 | 32,00 | -0,47% | 76.422,00 |
| 14.05.2024 | 32,28 | 32,55 | 31,65 | 32,15 | 0,94% | 49.697,00 |
| 13.05.2024 | 32,70 | 32,76 | 31,71 | 31,85 | -2,30% | 66.661,00 |
| 10.05.2024 | 34,60 | 34,81 | 32,52 | 32,60 | -5,12% | 114.237,00 |
| 09.05.2024 | 33,02 | 34,50 | 32,96 | 34,36 | 3,81% | 180.003,00 |
| 08.05.2024 | 32,78 | 33,33 | 32,54 | 33,10 | -0,18% | 55.650,00 |
| 07.05.2024 | 33,08 | 33,50 | 32,87 | 33,16 | 0,96% | 71.009,00 |
| 06.05.2024 | 32,00 | 33,30 | 31,69 | 32,85 | 4,97% | 140.064,00 |
| 03.05.2024 | 30,05 | 32,66 | 30,02 | 31,29 | 9,89% | 252.979,00 |
| 02.05.2024 | 28,68 | 28,98 | 28,26 | 28,48 | -0,71% | 80.965,00 |
| 01.05.2024 | 28,28 | 29,45 | 28,28 | 28,68 | 1,74% | 174.324,00 |
| 30.04.2024 | 28,27 | 28,58 | 28,01 | 28,19 | -1,61% | 43.264,00 |
| 29.04.2024 | 28,50 | 28,82 | 28,20 | 28,65 | 1,24% | 86.778,00 |
| 26.04.2024 | 27,50 | 28,49 | 27,49 | 28,30 | 3,25% | 59.788,00 |
| 25.04.2024 | 27,44 | 27,63 | 26,79 | 27,41 | -1,93% | 84.823,00 |
| 24.04.2024 | 27,85 | 28,17 | 27,58 | 27,95 | -0,18% | 36.547,00 |
| 23.04.2024 | 27,33 | 28,25 | 27,33 | 28,00 | 2,79% | 41.380,00 |