53,853$
-0,36%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 209.027,00 |
| 28.05.2025 | 53,58 | 54,26 | 53,08 | 54,11 | 0,61% | 246.450,00 |
| 27.05.2025 | 52,00 | 53,84 | 51,47 | 53,78 | 4,53% | 268.104,00 |
| 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% | 168.486,00 |
| 21.05.2025 | 50,08 | 51,50 | 49,74 | 51,25 | 1,38% | 183.142,00 |
| 20.05.2025 | 50,05 | 50,87 | 49,99 | 50,55 | 0,14% | 202.095,00 |
| 19.05.2025 | 48,92 | 50,50 | 48,25 | 50,48 | 3,80% | 310.937,00 |
| 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% | 118.874,00 |
| 14.05.2025 | 45,83 | 46,53 | 45,40 | 45,82 | -0,37% | 166.637,00 |
| 13.05.2025 | 45,38 | 46,00 | 44,49 | 45,99 | 2,20% | 151.678,00 |
| 12.05.2025 | 43,39 | 45,24 | 42,84 | 45,00 | 6,13% | 189.897,00 |
| 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% | 98.626,00 |
| 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% | 51.317,00 |
| 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 | 0,84% | 52.221,00 |
| 30.04.2025 | 38,98 | 39,40 | 38,32 | 39,20 | -0,96% | 97.093,00 |
| 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% | 61.500,00 |
| 23.04.2025 | 38,16 | 38,77 | 37,60 | 37,71 | 0,33% | 55.986,00 |
| 22.04.2025 | 37,38 | 39,32 | 37,04 | 37,59 | 1,86% | 64.483,00 |
| 21.04.2025 | 38,06 | 39,10 | 36,60 | 36,90 | -4,11% | 65.547,00 |
| 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% | 146.970,00 |
| 08.04.2025 | 39,25 | 39,49 | 36,50 | 36,96 | -3,70% | 122.805,00 |
| 07.04.2025 | 37,42 | 39,69 | 36,46 | 38,38 | -0,83% | 252.524,00 |
| 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% | 201.343,00 |
| 02.04.2025 | 40,39 | 41,19 | 40,00 | 40,77 | -0,15% | 101.986,00 |
| 01.04.2025 | 41,15 | 41,30 | 40,33 | 40,83 | 0,27% | 141.875,00 |
| 31.03.2025 | 40,44 | 41,00 | 40,10 | 40,72 | -0,61% | 249.839,00 |
| 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% | 93.484,00 |
| 26.03.2025 | 41,95 | 42,19 | 41,38 | 41,65 | -0,19% | 85.402,00 |
| 25.03.2025 | 42,47 | 43,01 | 41,63 | 41,73 | -1,88% | 85.094,00 |
| 24.03.2025 | 42,14 | 42,83 | 42,00 | 42,53 | 1,36% | 130.482,00 |
| 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% | 154.685,00 |
| 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% | 104.675,00 |
| 12.03.2025 | 39,96 | 40,20 | 38,93 | 39,85 | -0,65% | 204.951,00 |
| 11.03.2025 | 40,51 | 40,98 | 39,91 | 40,11 | -0,47% | 233.337,00 |
| 10.03.2025 | 40,30 | 41,64 | 39,99 | 40,30 | -3,59% | 377.259,00 |
| 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% | 253.589,00 |
| 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% | 131.792,00 |
| 03.03.2025 | 32,80 | 32,95 | 31,39 | 31,48 | -3,73% | 128.835,00 |
| 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% | 100.062,00 |
| 25.02.2025 | 32,17 | 32,81 | 31,85 | 32,61 | 1,60% | 105.220,00 |
| 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% | 99.828,00 |
| 19.02.2025 | 33,38 | 33,46 | 33,07 | 33,20 | -1,78% | 112.736,00 |
| 18.02.2025 | 34,50 | 34,99 | 33,62 | 33,80 | -1,66% | 155.574,00 |
| 17.02.2025 | 34,36 | 34,37 | 34,36 | 34,37 | 0,26% | - |
| 14.02.2025 | 34,92 | 35,00 | 34,07 | 34,28 | -1,32% | 63.572,00 |
| 13.02.2025 | 34,72 | 34,95 | 34,00 | 34,74 | 0,75% | 86.403,00 |
| 12.02.2025 | 34,13 | 34,70 | 33,96 | 34,48 | -1,20% | 78.812,00 |
| 11.02.2025 | 35,79 | 35,79 | 34,86 | 34,90 | -1,75% | 91.294,00 |
| 10.02.2025 | 34,46 | 35,61 | 33,52 | 35,52 | 3,44% | 202.580,00 |
| 07.02.2025 | 35,62 | 35,66 | 33,45 | 34,34 | -4,21% | 239.511,00 |
| 06.02.2025 | 35,48 | 36,00 | 35,18 | 35,85 | 1,86% | 122.668,00 |
| 05.02.2025 | 35,05 | 35,92 | 35,01 | 35,20 | 0,39% | 204.249,00 |
| 04.02.2025 | 34,86 | 35,54 | 34,80 | 35,06 | -0,14% | 110.947,00 |
| 03.02.2025 | 34,84 | 35,32 | 34,75 | 35,11 | -0,66% | 111.191,00 |
| 31.01.2025 | 36,35 | 36,59 | 34,87 | 35,35 | -2,90% | 223.454,00 |
| 30.01.2025 | 37,32 | 37,39 | 36,30 | 36,40 | -1,25% | 93.936,00 |
| 29.01.2025 | 37,48 | 37,82 | 36,38 | 36,86 | -1,55% | 76.949,00 |
| 28.01.2025 | 37,21 | 37,79 | 36,93 | 37,44 | 0,32% | 88.547,00 |
| 27.01.2025 | 37,87 | 38,14 | 37,00 | 37,32 | -2,38% | 100.149,00 |
| 24.01.2025 | 37,75 | 38,23 | 37,63 | 38,23 | 1,11% | 61.638,00 |
| 23.01.2025 | 37,82 | 38,20 | 37,57 | 37,81 | -1,10% | 71.109,00 |
| 22.01.2025 | 38,76 | 38,99 | 38,05 | 38,23 | -1,39% | 94.725,00 |
| 21.01.2025 | 38,39 | 38,93 | 38,24 | 38,77 | 1,79% | 101.105,00 |
| 17.01.2025 | 38,33 | 38,44 | 37,82 | 38,09 | 0,26% | 53.779,00 |
| 16.01.2025 | 37,56 | 38,18 | 37,22 | 37,99 | 0,64% | 76.440,00 |
| 15.01.2025 | 37,34 | 37,89 | 37,00 | 37,75 | 3,65% | 105.036,00 |
| 14.01.2025 | 36,04 | 36,66 | 35,62 | 36,42 | 1,51% | 93.805,00 |
| 13.01.2025 | 34,99 | 35,91 | 34,73 | 35,88 | 1,21% | 118.033,00 |
| 10.01.2025 | 36,00 | 36,12 | 35,06 | 35,45 | -3,14% | 112.328,00 |
| 08.01.2025 | 37,03 | 37,56 | 36,03 | 36,60 | -1,43% | 70.989,00 |
| 07.01.2025 | 38,29 | 38,49 | 36,57 | 37,13 | -2,78% | 112.011,00 |