76,500$
-0,52%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 77,32 | 77,69 | 75,35 | 76,39 | -0,66% | 55.581,00 |
| 14.07.2025 | 73,92 | 77,28 | 72,46 | 76,90 | 4,03% | 423.308,00 |
| 11.07.2025 | 72,67 | 75,18 | 71,80 | 73,92 | 1,72% | 341.817,00 |
| 10.07.2025 | 72,20 | 75,50 | 72,20 | 72,67 | 0,69% | 491.274,00 |
| 09.07.2025 | 72,83 | 73,28 | 71,37 | 72,17 | 0,32% | 241.615,00 |
| 08.07.2025 | 73,60 | 74,09 | 69,36 | 71,94 | -1,80% | 492.390,00 |
| 07.07.2025 | 73,31 | 73,55 | 70,00 | 73,26 | 1,33% | 582.176,00 |
| 03.07.2025 | 68,61 | 72,30 | 68,61 | 72,30 | 6,61% | 478.837,00 |
| 02.07.2025 | 67,39 | 68,52 | 65,70 | 67,82 | 1,84% | 552.083,00 |
| 01.07.2025 | 62,18 | 67,25 | 62,16 | 66,60 | 6,62% | 768.116,00 |
| 30.06.2025 | 62,78 | 63,24 | 61,76 | 62,46 | 0,26% | 139.479,00 |
| 27.06.2025 | 62,33 | 62,82 | 60,85 | 62,30 | 0,21% | 702.565,00 |
| 26.06.2025 | 60,29 | 62,19 | 59,47 | 62,17 | 3,93% | 192.162,00 |
| 25.06.2025 | 59,21 | 60,43 | 58,00 | 59,82 | 1,15% | 192.526,00 |
| 24.06.2025 | 59,00 | 59,47 | 58,23 | 59,14 | 1,25% | 210.476,00 |
| 23.06.2025 | 57,78 | 58,84 | 57,46 | 58,41 | 1,12% | 123.844,00 |
| 20.06.2025 | 59,29 | 59,37 | 57,33 | 57,77 | -2,04% | 291.499,00 |
| 18.06.2025 | 57,54 | 59,16 | 57,38 | 58,97 | 2,49% | 133.915,00 |
| 17.06.2025 | 56,98 | 57,80 | 56,49 | 57,54 | 0,12% | 85.354,00 |
| 16.06.2025 | 56,57 | 58,28 | 55,80 | 57,47 | 2,96% | 148.551,00 |
| 13.06.2025 | 55,54 | 56,18 | 55,11 | 55,82 | -0,92% | 138.507,00 |
| 12.06.2025 | 56,15 | 56,60 | 55,00 | 56,34 | 0,34% | 111.100,00 |
| 11.06.2025 | 56,69 | 56,98 | 55,77 | 56,15 | -0,27% | 104.609,00 |
| 10.06.2025 | 57,22 | 57,52 | 56,00 | 56,30 | -1,59% | 88.453,00 |
| 09.06.2025 | 57,24 | 58,00 | 56,27 | 57,21 | 0,39% | 117.408,00 |
| 06.06.2025 | 56,12 | 57,24 | 55,71 | 56,99 | 2,48% | 111.584,00 |
| 05.06.2025 | 56,90 | 57,15 | 55,48 | 55,61 | -2,15% | 148.753,00 |
| 04.06.2025 | 55,79 | 57,11 | 55,64 | 56,83 | 1,81% | 184.178,00 |
| 03.06.2025 | 53,85 | 56,01 | 53,84 | 55,82 | 3,58% | 180.739,00 |
| 02.06.2025 | 54,05 | 54,49 | 53,44 | 53,89 | -0,30% | 200.182,00 |
| 30.05.2025 | 53,49 | 54,35 | 52,41 | 54,05 | 0,65% | 207.495,00 |
| 29.05.2025 | 54,11 | 54,34 | 53,52 | 53,70 | -0,76% | 209.012,00 |
| 28.05.2025 | 53,58 | 54,26 | 53,08 | 54,11 | 0,61% | 246.348,00 |
| 27.05.2025 | 52,00 | 53,84 | 51,47 | 53,78 | 4,53% | 268.059,00 |
| 23.05.2025 | 50,58 | 51,62 | 50,01 | 51,45 | 0,16% | 184.656,00 |
| 22.05.2025 | 51,17 | 52,04 | 50,63 | 51,37 | 0,23% | 168.457,00 |
| 21.05.2025 | 50,08 | 51,50 | 49,74 | 51,25 | 1,38% | 183.114,00 |
| 20.05.2025 | 50,05 | 50,87 | 49,99 | 50,55 | 0,14% | 202.091,00 |
| 19.05.2025 | 48,92 | 50,50 | 48,25 | 50,48 | 3,80% | 310.936,00 |
| 16.05.2025 | 47,02 | 48,87 | 46,57 | 48,63 | 2,86% | 201.178,00 |
| 15.05.2025 | 45,93 | 47,49 | 45,24 | 47,28 | 3,19% | 118.869,00 |
| 14.05.2025 | 45,83 | 46,53 | 45,40 | 45,82 | -0,37% | 166.632,00 |
| 13.05.2025 | 45,38 | 46,00 | 44,49 | 45,99 | 2,20% | 151.678,00 |
| 12.05.2025 | 43,39 | 45,24 | 42,91 | 45,00 | 6,13% | 143.770,00 |
| 09.05.2025 | 42,00 | 43,94 | 40,57 | 42,40 | 4,54% | 186.932,00 |
| 08.05.2025 | 40,62 | 41,29 | 40,26 | 40,56 | 1,17% | 97.550,00 |
| 07.05.2025 | 40,15 | 40,76 | 39,57 | 40,09 | -0,15% | 79.269,00 |
| 06.05.2025 | 39,31 | 40,35 | 39,26 | 40,15 | 1,36% | 51.190,00 |
| 05.05.2025 | 39,46 | 40,50 | 39,07 | 39,61 | -0,15% | 66.611,00 |
| 02.05.2025 | 39,75 | 40,45 | 39,54 | 39,67 | 0,35% | 69.955,00 |
| 01.05.2025 | 39,38 | 39,99 | 39,07 | 39,53 | 0,82% | 52.220,00 |
| 30.04.2025 | 38,98 | 39,40 | 38,32 | 39,21 | -0,93% | 97.082,00 |
| 29.04.2025 | 39,49 | 39,73 | 38,85 | 39,58 | 0,46% | 75.463,00 |
| 28.04.2025 | 38,50 | 39,50 | 38,22 | 39,40 | 2,63% | 112.769,00 |
| 25.04.2025 | 37,87 | 38,40 | 37,75 | 38,39 | 0,44% | 45.240,00 |
| 24.04.2025 | 37,63 | 38,51 | 36,85 | 38,22 | 1,35% | 61.460,00 |
| 23.04.2025 | 38,16 | 38,77 | 37,60 | 37,71 | 0,33% | 55.984,00 |
| 22.04.2025 | 37,38 | 39,32 | 37,04 | 37,59 | 1,86% | 64.080,00 |
| 21.04.2025 | 38,06 | 39,10 | 36,60 | 36,90 | -4,11% | 65.535,00 |
| 17.04.2025 | 38,47 | 38,75 | 37,98 | 38,48 | -0,29% | 98.487,00 |
| 16.04.2025 | 38,76 | 39,22 | 38,21 | 38,59 | -0,72% | 91.589,00 |
| 15.04.2025 | 38,99 | 39,49 | 38,23 | 38,87 | -0,84% | 50.004,00 |
| 14.04.2025 | 38,99 | 40,25 | 38,12 | 39,20 | 1,77% | 70.175,00 |
| 11.04.2025 | 38,04 | 39,24 | 37,73 | 38,52 | 0,50% | 60.908,00 |
| 10.04.2025 | 38,36 | 38,49 | 37,33 | 38,33 | -1,99% | 89.589,00 |
| 09.04.2025 | 36,43 | 40,17 | 36,43 | 39,11 | 5,82% | 146.969,00 |
| 08.04.2025 | 39,25 | 39,49 | 36,50 | 36,96 | -3,70% | 122.755,00 |
| 07.04.2025 | 37,42 | 39,69 | 36,46 | 38,38 | -0,83% | 252.473,00 |
| 04.04.2025 | 39,52 | 40,12 | 38,10 | 38,70 | -4,33% | 179.541,00 |
| 03.04.2025 | 39,97 | 40,68 | 39,50 | 40,45 | -0,78% | 201.336,00 |
| 02.04.2025 | 40,39 | 41,19 | 40,00 | 40,77 | -0,15% | 101.736,00 |
| 01.04.2025 | 41,15 | 41,30 | 40,33 | 40,83 | 0,27% | 141.860,00 |
| 31.03.2025 | 40,44 | 41,00 | 40,10 | 40,72 | -0,61% | 249.790,00 |
| 28.03.2025 | 41,19 | 41,33 | 40,59 | 40,97 | -0,75% | 76.911,00 |
| 27.03.2025 | 41,63 | 42,26 | 40,65 | 41,28 | -0,89% | 93.111,00 |
| 26.03.2025 | 41,95 | 42,19 | 41,38 | 41,65 | -0,19% | 85.371,00 |
| 25.03.2025 | 42,47 | 43,01 | 41,63 | 41,73 | -1,88% | 85.088,00 |
| 24.03.2025 | 42,14 | 42,83 | 42,00 | 42,53 | 1,36% | 130.024,00 |
| 21.03.2025 | 42,75 | 43,34 | 41,65 | 41,96 | -2,55% | 323.258,00 |
| 20.03.2025 | 42,70 | 43,27 | 42,47 | 43,06 | 0,54% | 154.682,00 |
| 19.03.2025 | 41,94 | 43,12 | 41,94 | 42,83 | 2,17% | 203.762,00 |
| 18.03.2025 | 41,19 | 42,00 | 40,81 | 41,92 | 0,94% | 163.373,00 |
| 17.03.2025 | 40,36 | 41,64 | 40,25 | 41,53 | 2,90% | 125.181,00 |
| 14.03.2025 | 40,10 | 40,54 | 39,41 | 40,36 | 0,98% | 132.026,00 |
| 13.03.2025 | 39,80 | 40,65 | 39,37 | 39,97 | 0,30% | 104.591,00 |
| 12.03.2025 | 39,96 | 40,20 | 38,93 | 39,85 | -0,65% | 204.788,00 |
| 11.03.2025 | 40,51 | 40,98 | 39,91 | 40,11 | -0,45% | 232.160,00 |
| 10.03.2025 | 40,30 | 41,64 | 39,99 | 40,29 | -3,61% | 377.033,00 |
| 07.03.2025 | 36,00 | 42,25 | 34,99 | 41,80 | 29,73% | 607.268,00 |
| 06.03.2025 | 31,17 | 33,13 | 31,17 | 32,22 | 3,53% | 247.493,00 |
| 05.03.2025 | 30,79 | 31,39 | 30,75 | 31,12 | 0,81% | 146.298,00 |
| 04.03.2025 | 31,09 | 31,42 | 30,43 | 30,87 | -1,94% | 131.526,00 |
| 03.03.2025 | 32,80 | 32,95 | 31,39 | 31,48 | -3,73% | 128.831,00 |
| 28.02.2025 | 32,59 | 33,42 | 32,10 | 32,70 | 0,00% | 93.627,00 |
| 27.02.2025 | 32,98 | 33,12 | 32,33 | 32,70 | -1,03% | 86.030,00 |
| 26.02.2025 | 32,52 | 33,46 | 32,51 | 33,04 | 1,32% | 99.413,00 |
| 25.02.2025 | 32,17 | 32,81 | 31,85 | 32,61 | 1,60% | 104.619,00 |
| 24.02.2025 | 32,49 | 32,49 | 32,07 | 32,10 | -0,35% | 71.711,00 |
| 21.02.2025 | 33,13 | 33,13 | 31,81 | 32,21 | -1,50% | 126.725,00 |
| 20.02.2025 | 32,98 | 33,35 | 32,66 | 32,70 | -1,51% | 99.801,00 |