Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,69 | 44,19 | 43,68 | 44,08 | 3,99% | - |
| 25.02.2021 | 44,62 | 45,54 | 41,79 | 42,39 | -6,58% | - |
| 24.02.2021 | 44,27 | 46,23 | 0,00 | 45,37 | 2,97% | - |
| 23.02.2021 | 44,39 | 45,08 | 42,40 | 44,06 | -2,84% | - |
| 22.02.2021 | 46,34 | 46,96 | 44,91 | 45,35 | -2,10% | - |
| 19.02.2021 | 47,85 | 48,35 | 45,31 | 46,33 | 0,82% | - |
| 18.02.2021 | 46,58 | 46,77 | 44,91 | 45,95 | -5,46% | - |
| 17.02.2021 | 48,32 | 48,87 | 48,32 | 48,61 | -1,89% | - |
| 16.02.2021 | 49,95 | 51,09 | 48,80 | 49,54 | 0,29% | - |
| 12.02.2021 | 50,80 | 50,80 | 48,63 | 49,40 | -1,49% | - |
| 11.02.2021 | 53,53 | 53,54 | 49,26 | 50,14 | -5,60% | - |
| 10.02.2021 | 54,38 | 55,46 | 51,74 | 53,12 | -2,54% | - |
| 09.02.2021 | 54,52 | 54,92 | 53,30 | 54,50 | 0,11% | - |
| 08.02.2021 | 53,68 | 55,04 | 53,55 | 54,44 | 2,67% | - |
| 05.02.2021 | 52,97 | 54,09 | 52,64 | 53,03 | 0,71% | - |
| 04.02.2021 | 52,12 | 52,89 | 52,12 | 52,65 | 4,85% | - |
| 03.02.2021 | 47,96 | 51,10 | 47,29 | 50,22 | 0,93% | - |
| 02.02.2021 | 48,24 | 50,51 | 47,73 | 49,75 | 6,43% | - |
| 01.02.2021 | 46,75 | 46,75 | 46,75 | 46,75 | 4,32% | - |
| 29.01.2021 | 46,61 | 47,71 | 43,87 | 44,81 | -4,73% | - |
| 28.01.2021 | 48,46 | 48,83 | 46,97 | 47,04 | -1,17% | - |
| 27.01.2021 | 48,94 | 50,34 | 45,50 | 47,59 | -6,27% | - |
| 26.01.2021 | 50,32 | 50,78 | 50,31 | 50,78 | 1,21% | - |
| 25.01.2021 | 51,18 | 51,46 | 48,73 | 50,17 | -0,39% | - |
| 22.01.2021 | 50,00 | 50,80 | 49,41 | 50,37 | 0,03% | - |
| 21.01.2021 | 49,89 | 50,71 | 49,01 | 50,35 | 0,68% | - |
| 20.01.2021 | 50,69 | 50,73 | 49,67 | 50,01 | 1,08% | - |
| 19.01.2021 | 49,88 | 50,45 | 48,56 | 49,48 | 1,27% | - |
| 15.01.2021 | 48,37 | 49,49 | 48,08 | 48,86 | 0,61% | - |
| 14.01.2021 | 49,25 | 49,50 | 48,14 | 48,56 | -0,04% | - |
| 13.01.2021 | 49,78 | 50,53 | 47,71 | 48,58 | -1,83% | - |
| 12.01.2021 | 49,10 | 50,62 | 48,93 | 49,49 | 2,36% | - |
| 11.01.2021 | 48,13 | 48,65 | 46,94 | 48,35 | 0,40% | - |
| 08.01.2021 | 49,23 | 49,92 | 47,32 | 48,15 | 0,27% | - |
| 07.01.2021 | 47,53 | 48,86 | 46,33 | 48,02 | 7,01% | - |
| 06.01.2021 | 44,16 | 46,51 | 44,08 | 44,88 | 6,50% | - |
| 05.01.2021 | 41,19 | 42,64 | 40,32 | 42,14 | 3,93% | - |
| 04.01.2021 | 43,08 | 43,39 | 40,29 | 40,54 | -3,51% | - |
| 31.12.2020 | 42,88 | 43,05 | 41,00 | 42,02 | 3,13% | - |
| 30.12.2020 | 43,31 | 43,58 | 40,42 | 40,74 | -5,31% | - |
| 29.12.2020 | 44,02 | 45,06 | 42,86 | 43,03 | -4,08% | - |
| 28.12.2020 | 42,98 | 45,79 | 0,00 | 44,86 | 5,79% | - |
| 24.12.2020 | 41,63 | 43,07 | 40,97 | 42,40 | 2,08% | - |
| 23.12.2020 | 43,88 | 44,19 | 40,58 | 41,54 | -2,92% | - |
| 22.12.2020 | 41,19 | 43,00 | 41,18 | 42,79 | 5,82% | - |
| 21.12.2020 | 39,45 | 41,40 | 39,16 | 40,43 | -3,46% | - |
| 18.12.2020 | 41,27 | 42,94 | 40,87 | 41,88 | -1,20% | - |
| 17.12.2020 | 40,29 | 42,85 | 39,92 | 42,39 | 6,12% | - |
| 16.12.2020 | 39,52 | 40,60 | 39,13 | 39,95 | 0,79% | - |
| 15.12.2020 | 38,43 | 39,88 | 37,61 | 39,63 | 4,81% | - |
| 14.12.2020 | 38,80 | 39,05 | 37,54 | 37,81 | -0,12% | - |
| 11.12.2020 | 37,68 | 38,85 | 37,51 | 37,86 | -0,32% | - |
| 10.12.2020 | 37,56 | 38,48 | 36,94 | 37,98 | -0,78% | - |
| 09.12.2020 | 39,14 | 39,50 | 37,75 | 38,28 | -3,69% | - |
| 08.12.2020 | 37,20 | 41,77 | 37,16 | 39,74 | 7,90% | - |
| 07.12.2020 | 36,38 | 37,27 | 36,38 | 36,83 | -0,18% | - |
| 04.12.2020 | 38,34 | 39,17 | 36,36 | 36,90 | -3,16% | - |
| 03.12.2020 | 38,90 | 39,33 | 37,50 | 38,10 | -1,73% | - |
| 02.12.2020 | 39,37 | 40,33 | 38,77 | 38,77 | -1,01% | - |
| 01.12.2020 | 39,10 | 39,52 | 38,34 | 39,17 | 0,41% | - |
| 30.11.2020 | 37,97 | 39,37 | 37,79 | 39,01 | 0,91% | - |
| 27.11.2020 | 37,74 | 38,66 | 37,04 | 38,66 | 0,39% | - |
| 25.11.2020 | 38,08 | 38,51 | 37,86 | 38,51 | -1,80% | - |
| 24.11.2020 | 38,60 | 39,57 | 38,01 | 39,21 | 4,63% | - |
| 23.11.2020 | 37,64 | 38,19 | 37,14 | 37,48 | 0,85% | - |
| 20.11.2020 | 36,32 | 38,14 | 35,84 | 37,16 | 0,90% | - |
| 19.11.2020 | 37,08 | 37,08 | 36,83 | 36,83 | -1,47% | - |
| 18.11.2020 | 38,47 | 39,26 | 37,10 | 37,38 | -2,12% | - |
| 17.11.2020 | 37,38 | 38,75 | 36,63 | 38,19 | 0,65% | - |
| 16.11.2020 | 38,73 | 39,45 | 37,78 | 37,95 | 0,05% | - |
| 13.11.2020 | 38,32 | 38,90 | 37,79 | 37,93 | 0,88% | - |
| 12.11.2020 | 38,17 | 38,41 | 36,91 | 37,60 | 0,12% | - |
| 11.11.2020 | 37,55 | 37,55 | 37,55 | 37,55 | 0,04% | - |
| 10.11.2020 | 37,85 | 38,93 | 37,20 | 37,54 | 3,75% | - |
| 09.11.2020 | 39,35 | 40,09 | 36,18 | 36,18 | 2,28% | - |
| 06.11.2020 | 34,16 | 36,97 | 34,16 | 35,38 | 13,09% | - |
| 05.11.2020 | 27,85 | 31,86 | 27,85 | 31,28 | 15,11% | - |
| 04.11.2020 | 26,51 | 28,72 | 26,51 | 27,18 | -4,11% | - |
| 03.11.2020 | 27,70 | 28,52 | 27,20 | 28,34 | 5,67% | - |
| 02.11.2020 | 26,78 | 27,67 | 26,42 | 26,82 | 2,41% | - |
| 30.10.2020 | 29,09 | 29,09 | 25,78 | 26,19 | -7,75% | - |
| 29.10.2020 | 26,85 | 28,40 | 26,42 | 28,39 | 4,07% | - |
| 28.10.2020 | 26,38 | 27,64 | 26,25 | 27,28 | -0,24% | - |
| 27.10.2020 | 28,17 | 28,51 | 27,34 | 27,35 | -3,39% | - |
| 26.10.2020 | 27,60 | 28,48 | 27,45 | 28,31 | -4,50% | - |
| 23.10.2020 | 29,18 | 29,68 | 28,49 | 29,64 | 1,19% | - |
| 22.10.2020 | 29,13 | 29,87 | 28,81 | 29,29 | 0,48% | - |
| 21.10.2020 | 29,33 | 29,94 | 28,81 | 29,15 | -0,27% | - |
| 20.10.2020 | 30,83 | 30,83 | 28,96 | 29,23 | -2,95% | - |
| 19.10.2020 | 31,55 | 31,76 | 30,12 | 30,12 | -5,33% | - |
| 16.10.2020 | 30,76 | 31,82 | 30,73 | 31,82 | 3,55% | - |
| 15.10.2020 | 29,69 | 30,97 | 29,54 | 30,73 | 3,47% | - |
| 14.10.2020 | 29,48 | 30,44 | 28,97 | 29,70 | 2,63% | - |
| 13.10.2020 | 28,36 | 29,35 | 28,34 | 28,94 | 1,05% | - |
| 12.10.2020 | 28,48 | 29,00 | 28,05 | 28,64 | 0,46% | - |
| 09.10.2020 | 28,31 | 29,20 | 28,16 | 28,51 | -1,86% | - |
| 08.10.2020 | 0,00 | 29,48 | 0,00 | 29,05 | 2,71% | - |
| 07.10.2020 | 27,01 | 28,35 | 26,40 | 28,28 | 5,66% | - |
| 06.10.2020 | 25,86 | 27,91 | 25,86 | 26,77 | 1,21% | - |
| 05.10.2020 | 26,39 | 26,45 | 26,39 | 26,45 | -1,12% | - |