80,340$
1,70%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 76,88 | 82,04 | 76,57 | 80,34 | 1,70% | 190.547,00 |
| 01.04.2026 | 77,79 | 80,25 | 77,23 | 79,00 | 3,25% | 187.961,00 |
| 31.03.2026 | 76,72 | 77,10 | 73,67 | 76,51 | 1,49% | 266.458,00 |
| 30.03.2026 | 80,00 | 80,00 | 75,16 | 75,39 | -5,51% | 284.314,00 |
| 27.03.2026 | 77,99 | 81,05 | 77,95 | 79,79 | -0,49% | 258.612,00 |
| 26.03.2026 | 80,86 | 83,52 | 79,94 | 80,18 | -3,16% | 252.261,00 |
| 25.03.2026 | 83,72 | 85,35 | 81,93 | 82,80 | 1,05% | 369.244,00 |
| 24.03.2026 | 79,50 | 82,27 | 78,50 | 81,94 | 1,78% | 292.522,00 |
| 23.03.2026 | 77,00 | 80,54 | 76,56 | 80,50 | 6,68% | 338.770,00 |
| 20.03.2026 | 75,74 | 76,14 | 73,58 | 75,46 | 0,25% | 308.727,00 |
| 19.03.2026 | 74,05 | 76,19 | 73,07 | 75,27 | 0,12% | 242.676,00 |
| 18.03.2026 | 78,29 | 78,50 | 74,72 | 75,18 | -3,97% | 293.970,00 |
| 17.03.2026 | 79,08 | 80,67 | 77,20 | 78,29 | -0,41% | 300.496,00 |
| 16.03.2026 | 80,78 | 82,25 | 78,00 | 78,61 | -1,03% | 427.787,00 |
| 13.03.2026 | 81,14 | 82,74 | 77,01 | 79,43 | -0,63% | 455.702,00 |
| 12.03.2026 | 81,98 | 83,34 | 78,35 | 79,93 | -4,82% | 379.927,00 |
| 11.03.2026 | 82,07 | 84,99 | 81,10 | 83,98 | 0,78% | 235.673,00 |
| 10.03.2026 | 83,06 | 85,16 | 81,13 | 83,33 | 0,46% | 366.965,00 |
| 09.03.2026 | 79,10 | 83,80 | 79,04 | 82,95 | 0,08% | 287.732,00 |
| 06.03.2026 | 79,06 | 83,15 | 77,32 | 82,88 | 0,85% | 353.589,00 |
| 05.03.2026 | 82,66 | 84,00 | 81,14 | 82,18 | -2,02% | 319.503,00 |
| 04.03.2026 | 87,50 | 88,51 | 83,38 | 83,87 | -2,60% | 323.969,00 |
| 03.03.2026 | 84,76 | 86,80 | 82,00 | 86,11 | -1,57% | 387.326,00 |
| 02.03.2026 | 87,26 | 89,30 | 83,01 | 87,48 | -1,74% | 661.338,00 |
| 27.02.2026 | 100,15 | 100,36 | 88,00 | 89,03 | -25,64% | 1.208.047,00 |
| 26.02.2026 | 117,43 | 121,29 | 114,88 | 119,73 | 2,04% | 253.306,00 |
| 25.02.2026 | 113,92 | 118,28 | 111,31 | 117,34 | 5,22% | 193.883,00 |
| 24.02.2026 | 110,37 | 112,12 | 108,85 | 111,52 | -6,29% | 204.846,00 |
| 20.02.2026 | 117,30 | 120,49 | 116,50 | 119,00 | 0,70% | 156.540,00 |
| 19.02.2026 | 116,26 | 119,41 | 116,00 | 118,18 | 1,65% | 149.028,00 |
| 18.02.2026 | 115,64 | 119,86 | 114,45 | 116,26 | 1,28% | 260.294,00 |
| 17.02.2026 | 116,37 | 118,17 | 111,74 | 114,79 | -2,16% | 329.810,00 |
| 13.02.2026 | 112,93 | 121,00 | 112,51 | 117,33 | 4,20% | 316.136,00 |
| 12.02.2026 | 113,92 | 117,85 | 110,46 | 112,60 | -0,49% | 325.677,00 |
| 11.02.2026 | 116,28 | 117,44 | 110,00 | 113,16 | -1,14% | 208.690,00 |
| 10.02.2026 | 116,39 | 118,20 | 112,65 | 114,47 | -2,65% | 199.377,00 |
| 09.02.2026 | 115,60 | 120,00 | 115,51 | 117,58 | 2,07% | 252.289,00 |
| 06.02.2026 | 110,69 | 115,44 | 110,24 | 115,20 | 7,22% | 398.643,00 |
| 05.02.2026 | 110,44 | 112,22 | 106,81 | 107,44 | -4,19% | 311.611,00 |
| 04.02.2026 | 127,40 | 127,40 | 105,75 | 112,14 | -11,73% | 684.351,00 |
| 03.02.2026 | 130,71 | 135,00 | 125,33 | 127,04 | -0,87% | 235.514,00 |
| 02.02.2026 | 125,74 | 128,83 | 122,02 | 128,16 | 1,55% | 251.255,00 |
| 30.01.2026 | 133,25 | 136,00 | 125,00 | 126,20 | -5,67% | 297.944,00 |
| 29.01.2026 | 133,85 | 136,72 | 129,24 | 133,79 | 0,47% | 181.100,00 |
| 28.01.2026 | 135,30 | 137,00 | 131,41 | 133,17 | -1,31% | 272.778,00 |
| 27.01.2026 | 130,64 | 135,55 | 129,69 | 134,94 | 4,57% | 233.462,00 |
| 26.01.2026 | 127,37 | 131,75 | 126,34 | 129,04 | -2,09% | 196.473,00 |
| 22.01.2026 | 131,10 | 132,74 | 130,70 | 131,80 | 1,61% | 161.388,00 |
| 21.01.2026 | 131,96 | 133,00 | 125,04 | 129,71 | -0,86% | 311.493,00 |
| 20.01.2026 | 130,76 | 133,37 | 128,06 | 130,83 | -2,21% | 267.218,00 |
| 16.01.2026 | 134,00 | 135,10 | 130,86 | 133,78 | -0,16% | 281.422,00 |
| 15.01.2026 | 130,83 | 135,00 | 129,26 | 133,99 | 3,70% | 399.847,00 |
| 14.01.2026 | 126,47 | 129,71 | 121,51 | 129,21 | 1,68% | 474.944,00 |
| 13.01.2026 | 122,57 | 127,82 | 122,57 | 127,07 | 4,50% | 463.824,00 |
| 12.01.2026 | 119,82 | 122,99 | 119,00 | 121,60 | 1,51% | 432.517,00 |
| 09.01.2026 | 113,19 | 120,00 | 113,19 | 119,79 | 6,30% | 397.649,00 |
| 08.01.2026 | 114,98 | 116,00 | 108,00 | 112,69 | -1,40% | 372.318,00 |
| 07.01.2026 | 114,83 | 117,00 | 111,11 | 114,29 | 0,39% | 452.329,00 |
| 06.01.2026 | 109,79 | 114,12 | 105,12 | 113,85 | 3,50% | 600.893,00 |
| 05.01.2026 | 107,77 | 111,38 | 107,63 | 110,00 | 3,13% | 183.310,00 |
| 02.01.2026 | 104,47 | 107,14 | 103,75 | 106,66 | 2,89% | 156.340,00 |
| 31.12.2025 | 108,43 | 108,52 | 103,48 | 103,66 | -4,28% | 316.615,00 |
| 30.12.2025 | 110,81 | 110,98 | 107,72 | 108,30 | -2,27% | 126.958,00 |
| 29.12.2025 | 110,04 | 112,00 | 107,43 | 110,81 | -0,41% | 140.249,00 |
| 26.12.2025 | 112,33 | 112,99 | 110,05 | 111,27 | -1,48% | 126.042,00 |
| 24.12.2025 | 110,83 | 115,00 | 110,71 | 112,94 | 2,66% | 127.057,00 |
| 23.12.2025 | 112,12 | 114,43 | 109,00 | 110,01 | -3,13% | 203.354,00 |
| 22.12.2025 | 114,82 | 115,93 | 111,49 | 113,56 | 1,97% | 457.269,00 |
| 19.12.2025 | 105,61 | 111,48 | 104,66 | 111,37 | 5,21% | 361.423,00 |
| 18.12.2025 | 103,93 | 107,37 | 103,93 | 105,85 | 3,77% | 130.585,00 |
| 17.12.2025 | 103,77 | 105,64 | 101,00 | 102,00 | -1,71% | 136.882,00 |
| 16.12.2025 | 104,68 | 106,69 | 103,03 | 103,77 | -0,71% | 139.455,00 |
| 15.12.2025 | 105,45 | 106,69 | 103,52 | 104,51 | 0,97% | 114.709,00 |
| 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 |