97,890$
0,97%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 96,25 | 101,00 | 96,21 | 97,89 | 0,97% | 276.771,00 |
| 03.06.2026 | 95,16 | 97,93 | 92,30 | 96,95 | 1,28% | 433.792,00 |
| 02.06.2026 | 94,18 | 96,28 | 93,26 | 95,72 | 1,58% | 288.324,00 |
| 01.06.2026 | 90,46 | 95,64 | 89,50 | 94,23 | 3,73% | 252.138,00 |
| 29.05.2026 | 92,22 | 92,82 | 90,03 | 90,84 | -1,62% | 256.638,00 |
| 28.05.2026 | 92,70 | 93,84 | 90,70 | 92,34 | -0,83% | 177.304,00 |
| 27.05.2026 | 93,01 | 96,00 | 91,08 | 93,11 | -0,04% | 251.964,00 |
| 26.05.2026 | 94,95 | 95,99 | 92,73 | 93,15 | -0,43% | 187.419,00 |
| 22.05.2026 | 92,78 | 94,80 | 91,15 | 93,55 | 3,16% | 228.587,00 |
| 21.05.2026 | 91,48 | 92,97 | 90,17 | 90,68 | -2,07% | 159.960,00 |
| 20.05.2026 | 89,55 | 94,83 | 89,53 | 92,60 | 4,37% | 299.542,00 |
| 19.05.2026 | 88,12 | 89,91 | 87,05 | 88,72 | -0,53% | 349.292,00 |
| 18.05.2026 | 91,66 | 94,49 | 89,00 | 89,19 | -3,18% | 612.041,00 |
| 15.05.2026 | 91,15 | 93,55 | 89,00 | 92,12 | 0,67% | 484.553,00 |
| 14.05.2026 | 91,05 | 94,39 | 89,15 | 91,51 | 0,42% | 482.964,00 |
| 13.05.2026 | 92,85 | 93,00 | 89,53 | 91,13 | -2,02% | 565.553,00 |
| 12.05.2026 | 91,14 | 96,19 | 87,74 | 93,01 | 0,13% | 1.169.883,00 |
| 11.05.2026 | 86,50 | 98,00 | 84,00 | 92,88 | 5,08% | 1.745.745,00 |
| 08.05.2026 | 78,05 | 88,44 | 78,05 | 88,39 | 18,72% | 1.117.157,00 |
| 07.05.2026 | 75,76 | 76,80 | 73,23 | 74,45 | -1,63% | 360.722,00 |
| 06.05.2026 | 77,64 | 77,74 | 74,21 | 75,68 | -1,27% | 374.513,00 |
| 05.05.2026 | 72,87 | 76,92 | 72,87 | 76,65 | 5,43% | 297.142,00 |
| 04.05.2026 | 73,65 | 74,49 | 70,90 | 72,70 | -1,73% | 378.928,00 |
| 01.05.2026 | 76,05 | 77,00 | 72,98 | 73,98 | -2,66% | 346.248,00 |
| 30.04.2026 | 73,16 | 76,15 | 72,63 | 76,00 | 4,42% | 291.230,00 |
| 29.04.2026 | 72,95 | 73,68 | 71,34 | 72,78 | 0,08% | 335.486,00 |
| 28.04.2026 | 65,28 | 72,77 | 65,00 | 72,72 | 8,68% | 670.101,00 |
| 27.04.2026 | 72,58 | 73,00 | 66,64 | 66,91 | -14,34% | 1.144.885,00 |
| 24.04.2026 | 76,75 | 79,34 | 75,32 | 78,11 | 2,04% | 185.522,00 |
| 23.04.2026 | 77,25 | 77,25 | 74,50 | 76,55 | -0,85% | 252.444,00 |
| 22.04.2026 | 78,34 | 80,00 | 76,33 | 77,21 | -0,14% | 151.965,00 |
| 21.04.2026 | 78,01 | 80,48 | 75,64 | 77,32 | -1,25% | 285.862,00 |
| 20.04.2026 | 77,79 | 79,79 | 76,49 | 78,30 | 0,64% | 225.388,00 |
| 17.04.2026 | 79,69 | 80,50 | 77,20 | 77,80 | -0,10% | 516.579,00 |
| 16.04.2026 | 80,23 | 81,60 | 77,72 | 77,88 | -1,07% | 203.528,00 |
| 15.04.2026 | 79,76 | 80,65 | 77,14 | 78,72 | -1,78% | 443.235,00 |
| 14.04.2026 | 78,36 | 80,56 | 78,00 | 80,15 | 3,22% | 174.245,00 |
| 13.04.2026 | 77,01 | 79,67 | 75,50 | 77,65 | -0,73% | 306.180,00 |
| 10.04.2026 | 83,78 | 84,45 | 78,01 | 78,22 | -6,74% | 313.008,00 |
| 09.04.2026 | 80,83 | 84,77 | 79,50 | 83,88 | 3,83% | 331.638,00 |
| 08.04.2026 | 82,87 | 83,71 | 79,55 | 80,78 | 3,74% | 229.350,00 |
| 07.04.2026 | 77,90 | 79,07 | 76,51 | 77,87 | -1,41% | 258.988,00 |
| 06.04.2026 | 80,42 | 81,00 | 78,80 | 78,98 | -1,69% | 184.361,00 |
| 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 | 1,04% | 204.846,00 |
| 23.02.2026 | 116,68 | 117,26 | 109,39 | 110,37 | -7,25% | 274.708,00 |
| 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 |