35,417$
-2,70%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 36,50 | 36,68 | 34,89 | 35,45 | -2,61% | - |
| 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 |
| 06.01.2025 | 38,56 | 39,09 | 37,95 | 38,19 | -1,01% | 125.589,00 |
| 03.01.2025 | 37,54 | 38,58 | 37,49 | 38,58 | 2,39% | 147.281,00 |
| 02.01.2025 | 38,65 | 38,88 | 37,58 | 37,68 | -1,08% | 110.242,00 |
| 31.12.2024 | 38,69 | 39,13 | 37,74 | 38,09 | -0,70% | 251.289,00 |
| 30.12.2024 | 37,94 | 38,46 | 37,45 | 38,36 | -0,13% | 139.146,00 |
| 27.12.2024 | 38,76 | 38,92 | 37,50 | 38,41 | -0,89% | 112.745,00 |
| 26.12.2024 | 38,22 | 39,23 | 38,01 | 38,76 | 0,87% | 94.038,00 |
| 24.12.2024 | 38,31 | 38,63 | 37,88 | 38,42 | -0,13% | 55.914,00 |
| 23.12.2024 | 38,27 | 38,62 | 37,63 | 38,47 | -0,77% | 130.748,00 |
| 20.12.2024 | 38,00 | 39,35 | 37,67 | 38,77 | 0,68% | 229.090,00 |
| 19.12.2024 | 38,45 | 39,00 | 38,19 | 38,51 | -0,64% | 141.106,00 |
| 18.12.2024 | 40,63 | 41,12 | 38,39 | 38,76 | -4,06% | 146.352,00 |
| 17.12.2024 | 40,91 | 41,20 | 40,05 | 40,40 | -2,98% | 120.584,00 |
| 16.12.2024 | 41,11 | 42,24 | 40,80 | 41,64 | 2,03% | 119.771,00 |
| 13.12.2024 | 41,54 | 41,70 | 40,62 | 40,81 | -1,85% | 140.229,00 |
| 12.12.2024 | 42,44 | 42,53 | 41,47 | 41,58 | -2,21% | 99.605,00 |
| 11.12.2024 | 42,90 | 43,42 | 42,05 | 42,52 | -0,82% | 108.114,00 |
| 10.12.2024 | 42,49 | 43,13 | 42,13 | 42,87 | 0,54% | 84.741,00 |
| 09.12.2024 | 43,93 | 43,96 | 42,25 | 42,64 | -1,80% | 122.335,00 |
| 06.12.2024 | 43,67 | 44,00 | 43,00 | 43,42 | 0,09% | 76.694,00 |
| 05.12.2024 | 43,66 | 44,78 | 43,26 | 43,38 | -0,69% | 112.036,00 |
| 04.12.2024 | 43,11 | 43,77 | 42,77 | 43,68 | 1,32% | 139.587,00 |
| 03.12.2024 | 43,65 | 44,33 | 42,81 | 43,11 | -0,65% | 100.701,00 |
| 02.12.2024 | 43,75 | 43,87 | 42,21 | 43,39 | -0,73% | 113.537,00 |
| 29.11.2024 | 43,25 | 44,09 | 42,87 | 43,71 | 1,23% | 77.992,00 |
| 27.11.2024 | 43,50 | 43,80 | 42,29 | 43,18 | 0,14% | 94.347,00 |
| 26.11.2024 | 42,58 | 43,62 | 42,43 | 43,12 | 0,26% | 70.130,00 |
| 25.11.2024 | 42,82 | 44,39 | 42,66 | 43,01 | 0,82% | 155.727,00 |
| 22.11.2024 | 41,97 | 42,87 | 41,88 | 42,66 | 2,11% | 129.783,00 |
| 21.11.2024 | 41,83 | 42,59 | 41,52 | 41,78 | 0,05% | 102.540,00 |
| 20.11.2024 | 42,41 | 42,69 | 41,30 | 41,76 | -1,44% | 92.624,00 |
| 19.11.2024 | 41,35 | 42,45 | 41,10 | 42,37 | 1,83% | 127.042,00 |
| 18.11.2024 | 41,72 | 42,35 | 41,13 | 41,61 | -0,07% | 130.397,00 |
| 15.11.2024 | 42,76 | 42,76 | 40,64 | 41,64 | -1,89% | 159.669,00 |
| 14.11.2024 | 43,85 | 44,03 | 42,01 | 42,44 | -3,26% | 203.219,00 |
| 13.11.2024 | 45,75 | 46,16 | 43,73 | 43,87 | -3,92% | 179.398,00 |
| 12.11.2024 | 46,00 | 47,33 | 45,40 | 45,66 | -0,85% | 178.921,00 |
| 11.11.2024 | 44,37 | 46,64 | 44,20 | 46,05 | 5,16% | 302.156,00 |
| 08.11.2024 | 43,44 | 44,02 | 43,30 | 43,79 | 0,99% | 237.809,00 |
| 07.11.2024 | 44,11 | 44,18 | 43,04 | 43,36 | -0,71% | 220.625,00 |
| 06.11.2024 | 46,02 | 46,46 | 43,47 | 43,67 | 0,60% | 194.731,00 |
| 05.11.2024 | 44,62 | 45,03 | 43,05 | 43,41 | -3,08% | 254.539,00 |
| 04.11.2024 | 44,00 | 45,71 | 42,50 | 44,79 | 2,54% | 293.464,00 |
| 01.11.2024 | 49,81 | 50,00 | 43,13 | 43,68 | -7,67% | 404.397,00 |
| 31.10.2024 | 47,98 | 47,98 | 46,75 | 47,31 | -0,82% | 194.351,00 |
| 30.10.2024 | 47,25 | 48,26 | 47,10 | 47,70 | 0,40% | 144.788,00 |
| 29.10.2024 | 46,00 | 47,69 | 45,91 | 47,51 | 2,66% | 185.580,00 |
| 28.10.2024 | 45,75 | 46,90 | 45,49 | 46,28 | 2,07% | 183.625,00 |
| 25.10.2024 | 44,59 | 45,57 | 44,42 | 45,34 | 2,49% | 169.748,00 |
| 24.10.2024 | 44,66 | 44,79 | 44,19 | 44,24 | -0,47% | 149.319,00 |
| 23.10.2024 | 44,98 | 45,34 | 44,11 | 44,45 | -1,90% | 87.036,00 |
| 22.10.2024 | 45,43 | 45,72 | 44,88 | 45,31 | -0,18% | 86.067,00 |
| 21.10.2024 | 46,00 | 46,13 | 44,77 | 45,39 | -1,50% | 130.656,00 |
| 18.10.2024 | 46,32 | 46,64 | 45,91 | 46,08 | 0,17% | 168.067,00 |
| 17.10.2024 | 45,70 | 46,02 | 45,09 | 46,00 | 0,52% | 152.163,00 |
| 16.10.2024 | 45,40 | 45,92 | 45,31 | 45,76 | 1,22% | 195.937,00 |
| 15.10.2024 | 43,93 | 45,62 | 43,73 | 45,21 | 2,98% | 215.692,00 |
| 14.10.2024 | 43,15 | 44,08 | 42,75 | 43,90 | 1,67% | 328.050,00 |
| 11.10.2024 | 42,74 | 43,44 | 42,61 | 43,18 | 0,89% | 422.083,00 |
| 10.10.2024 | 44,12 | 44,24 | 42,38 | 42,80 | -3,34% | 334.793,00 |
| 09.10.2024 | 43,50 | 44,48 | 43,32 | 44,28 | 1,65% | 258.117,00 |
| 08.10.2024 | 43,54 | 44,62 | 43,02 | 43,56 | 0,14% | 271.752,00 |
| 07.10.2024 | 42,93 | 45,25 | 42,80 | 43,50 | 4,14% | 316.699,00 |
| 04.10.2024 | 41,91 | 42,30 | 41,23 | 41,77 | 0,31% | 199.409,00 |
| 03.10.2024 | 42,07 | 42,70 | 41,35 | 41,64 | -1,02% | 195.378,00 |
| 02.10.2024 | 41,01 | 42,08 | 40,58 | 42,07 | 2,58% | 144.124,00 |
| 01.10.2024 | 41,00 | 41,16 | 40,21 | 41,01 | 0,20% | 104.406,00 |
| 30.09.2024 | 40,88 | 41,20 | 40,42 | 40,93 | 0,12% | 240.624,00 |
| 27.09.2024 | 40,98 | 41,40 | 40,43 | 40,88 | 0,25% | 100.170,00 |
| 26.09.2024 | 40,35 | 41,30 | 40,00 | 40,78 | 2,33% | 264.318,00 |
| 25.09.2024 | 40,31 | 40,34 | 39,69 | 39,85 | -1,14% | 202.908,00 |
| 24.09.2024 | 40,51 | 40,80 | 40,19 | 40,31 | 0,05% | 161.421,00 |
| 23.09.2024 | 40,70 | 41,12 | 40,17 | 40,29 | 0,07% | 133.413,00 |
| 20.09.2024 | 40,43 | 41,36 | 40,24 | 40,26 | -2,04% | 324.923,00 |
| 19.09.2024 | 39,88 | 41,55 | 39,16 | 41,10 | 6,67% | 243.050,00 |
| 18.09.2024 | 39,19 | 39,65 | 38,28 | 38,53 | -1,33% | 56.964,00 |
| 17.09.2024 | 39,30 | 39,66 | 38,84 | 39,05 | 0,21% | 68.583,00 |
| 16.09.2024 | 38,22 | 39,01 | 38,18 | 38,97 | 2,36% | 117.586,00 |
| 13.09.2024 | 37,59 | 38,49 | 37,59 | 38,07 | 1,71% | 91.513,00 |
| 12.09.2024 | 37,14 | 37,56 | 37,03 | 37,43 | 0,78% | 63.344,00 |
| 11.09.2024 | 37,43 | 37,93 | 36,10 | 37,14 | -0,96% | 91.567,00 |
| 10.09.2024 | 37,42 | 37,56 | 37,01 | 37,50 | 0,86% | 84.698,00 |
| 09.09.2024 | 37,78 | 38,19 | 37,16 | 37,18 | -1,09% | 69.986,00 |