80,290$
1,63%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 189.093,00 |
| 31.03.2026 | 76,72 | 77,10 | 73,67 | 76,51 | 1,49% | 266.728,00 |
| 30.03.2026 | 80,00 | 80,00 | 75,16 | 75,39 | -5,51% | 284.583,00 |
| 27.03.2026 | 77,99 | 81,05 | 77,95 | 79,79 | -0,45% | 259.955,00 |
| 26.03.2026 | 80,86 | 83,52 | 79,94 | 80,15 | -3,20% | 252.289,00 |
| 25.03.2026 | 83,72 | 85,35 | 81,93 | 82,80 | 1,20% | 369.404,00 |
| 24.03.2026 | 79,50 | 82,27 | 78,50 | 81,82 | 1,72% | 293.087,00 |
| 23.03.2026 | 77,00 | 80,55 | 76,56 | 80,44 | 6,51% | 340.510,00 |
| 20.03.2026 | 75,74 | 76,14 | 73,58 | 75,52 | 0,12% | 317.572,00 |
| 19.03.2026 | 74,05 | 76,19 | 73,07 | 75,43 | 0,33% | 244.464,00 |
| 18.03.2026 | 78,29 | 78,50 | 74,72 | 75,18 | -3,97% | 294.376,00 |
| 17.03.2026 | 79,08 | 80,67 | 77,20 | 78,29 | -0,41% | 300.633,00 |
| 16.03.2026 | 80,78 | 82,25 | 78,00 | 78,61 | -1,11% | 430.149,00 |
| 13.03.2026 | 81,14 | 82,74 | 77,01 | 79,49 | -0,55% | 455.916,00 |
| 12.03.2026 | 81,98 | 83,34 | 78,35 | 79,93 | -4,82% | 380.513,00 |
| 11.03.2026 | 82,07 | 84,99 | 81,10 | 83,98 | 0,80% | 236.531,00 |
| 10.03.2026 | 83,06 | 85,16 | 81,13 | 83,31 | 0,30% | 366.965,00 |
| 09.03.2026 | 80,25 | 83,80 | 78,67 | 83,06 | 0,10% | 287.830,00 |
| 06.03.2026 | 79,06 | 83,15 | 77,32 | 82,98 | 0,88% | 353.712,00 |
| 05.03.2026 | 82,66 | 84,00 | 81,14 | 82,26 | -1,92% | 320.745,00 |
| 04.03.2026 | 87,50 | 88,51 | 83,38 | 83,87 | -2,58% | 323.970,00 |
| 03.03.2026 | 84,76 | 86,80 | 82,00 | 86,09 | -1,59% | 387.481,00 |
| 02.03.2026 | 87,26 | 89,30 | 83,01 | 87,48 | -1,86% | 661.600,00 |
| 27.02.2026 | 100,15 | 100,36 | 88,00 | 89,14 | -25,47% | 1.209.049,00 |
| 26.02.2026 | 117,43 | 121,29 | 114,88 | 119,60 | 2,13% | 255.201,00 |
| 25.02.2026 | 113,92 | 118,28 | 111,31 | 117,10 | 4,86% | 193.884,00 |
| 24.02.2026 | 110,37 | 112,12 | 108,11 | 111,67 | 1,18% | 204.878,00 |
| 23.02.2026 | 116,68 | 117,26 | 109,39 | 110,37 | -7,25% | 274.823,00 |
| 20.02.2026 | 117,30 | 120,49 | 116,50 | 119,00 | 0,74% | 157.525,00 |
| 19.02.2026 | 115,93 | 119,41 | 115,93 | 118,13 | 1,59% | 154.283,00 |
| 18.02.2026 | 115,25 | 119,86 | 113,95 | 116,28 | 1,03% | 260.635,00 |
| 17.02.2026 | 116,46 | 118,17 | 111,74 | 115,10 | -1,90% | 330.626,00 |
| 13.02.2026 | 112,93 | 121,00 | 112,51 | 117,33 | 4,29% | 316.136,00 |
| 12.02.2026 | 113,92 | 117,85 | 110,46 | 112,50 | -0,67% | 326.105,00 |
| 11.02.2026 | 116,28 | 117,44 | 110,00 | 113,26 | -1,13% | 210.743,00 |
| 10.02.2026 | 116,39 | 118,20 | 112,65 | 114,55 | -2,57% | 211.473,00 |
| 09.02.2026 | 115,60 | 120,00 | 115,51 | 117,57 | 2,06% | 253.202,00 |
| 06.02.2026 | 110,69 | 115,44 | 110,24 | 115,20 | 7,20% | 399.219,00 |
| 05.02.2026 | 110,44 | 112,22 | 106,81 | 107,46 | -4,00% | 314.198,00 |
| 04.02.2026 | 127,40 | 127,40 | 105,75 | 111,94 | -11,92% | 685.454,00 |
| 03.02.2026 | 130,71 | 135,00 | 125,33 | 127,09 | -0,83% | 235.609,00 |
| 02.02.2026 | 125,74 | 128,83 | 122,02 | 128,16 | 1,55% | 251.858,00 |
| 30.01.2026 | 133,25 | 136,00 | 125,00 | 126,20 | -5,72% | 298.937,00 |
| 29.01.2026 | 133,85 | 136,72 | 129,23 | 133,86 | 0,37% | 181.943,00 |
| 28.01.2026 | 135,30 | 137,00 | 131,41 | 133,36 | -1,17% | 273.999,00 |
| 27.01.2026 | 130,64 | 135,55 | 129,69 | 134,94 | 4,57% | 242.591,00 |
| 26.01.2026 | 127,37 | 131,75 | 125,96 | 129,04 | 1,41% | 196.622,00 |
| 23.01.2026 | 131,50 | 133,03 | 126,00 | 127,24 | -3,31% | 329.925,00 |
| 22.01.2026 | 131,10 | 132,74 | 130,52 | 131,60 | 1,30% | 161.566,00 |
| 21.01.2026 | 131,96 | 133,00 | 125,04 | 129,91 | -0,70% | 312.874,00 |
| 20.01.2026 | 130,76 | 133,37 | 128,06 | 130,83 | -2,12% | 267.389,00 |
| 19.01.2026 | 132,27 | 134,45 | 131,07 | 133,66 | -0,09% | - |
| 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% | 402.323,00 |
| 14.01.2026 | 126,47 | 129,71 | 121,63 | 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 |
| 08.01.2026 | 114,98 | 116,00 | 108,00 | 112,69 | -1,40% | 372.318,00 |
| 07.01.2026 | 114,83 | 117,00 | 111,11 | 114,29 | 0,39% | 452.329,00 |
| 06.01.2026 | 109,79 | 114,12 | 105,12 | 113,85 | 3,50% | 600.893,00 |
| 05.01.2026 | 107,77 | 111,38 | 107,63 | 110,00 | 3,13% | 183.310,00 |
| 02.01.2026 | 104,47 | 107,14 | 103,75 | 106,66 | 2,89% | 156.340,00 |
| 31.12.2025 | 108,43 | 108,52 | 103,48 | 103,66 | -4,28% | 316.615,00 |
| 30.12.2025 | 110,81 | 110,98 | 107,72 | 108,30 | -2,27% | 126.958,00 |
| 29.12.2025 | 110,04 | 112,00 | 107,43 | 110,81 | -0,41% | 140.249,00 |
| 26.12.2025 | 112,33 | 112,99 | 110,05 | 111,27 | -1,48% | 126.042,00 |
| 24.12.2025 | 110,83 | 115,00 | 110,71 | 112,94 | 2,66% | 127.057,00 |
| 23.12.2025 | 112,12 | 114,43 | 109,00 | 110,01 | -3,13% | 203.354,00 |
| 22.12.2025 | 114,82 | 115,93 | 111,49 | 113,56 | 1,97% | 457.269,00 |
| 19.12.2025 | 105,61 | 111,48 | 104,66 | 111,37 | 5,21% | 361.423,00 |
| 18.12.2025 | 103,93 | 107,37 | 103,93 | 105,85 | 3,77% | 130.585,00 |
| 17.12.2025 | 103,77 | 105,64 | 101,00 | 102,00 | -1,71% | 136.882,00 |
| 16.12.2025 | 104,68 | 106,69 | 103,03 | 103,77 | -0,71% | 139.455,00 |
| 15.12.2025 | 105,45 | 106,69 | 103,52 | 104,51 | 0,97% | 114.709,00 |
| 12.12.2025 | 108,01 | 109,62 | 102,19 | 103,51 | -4,25% | 231.231,00 |
| 11.12.2025 | 104,23 | 109,52 | 103,10 | 108,11 | 4,28% | 297.023,00 |
| 10.12.2025 | 103,12 | 105,77 | 102,50 | 103,67 | 0,47% | 178.835,00 |
| 09.12.2025 | 103,03 | 104,14 | 101,66 | 103,19 | -0,46% | 134.359,00 |
| 08.12.2025 | 105,59 | 105,88 | 102,55 | 103,67 | -0,60% | 126.727,00 |
| 05.12.2025 | 105,00 | 105,25 | 101,79 | 104,30 | -0,81% | 126.136,00 |
| 04.12.2025 | 99,97 | 106,55 | 99,90 | 105,15 | 5,41% | 176.841,00 |
| 03.12.2025 | 98,00 | 99,97 | 95,99 | 99,75 | 1,23% | 101.819,00 |
| 02.12.2025 | 98,50 | 99,99 | 97,78 | 98,54 | 0,97% | 115.477,00 |
| 01.12.2025 | 100,12 | 100,67 | 96,58 | 97,59 | -3,28% | 232.778,00 |
| 28.11.2025 | 101,93 | 102,74 | 99,01 | 100,90 | -0,03% | 120.321,00 |
| 26.11.2025 | 100,21 | 101,77 | 98,20 | 100,93 | 1,54% | 119.780,00 |
| 25.11.2025 | 98,83 | 100,00 | 97,03 | 99,40 | -0,22% | 225.484,00 |
| 24.11.2025 | 97,23 | 102,00 | 97,02 | 99,62 | 2,43% | 307.022,00 |
| 21.11.2025 | 92,65 | 97,30 | 91,43 | 97,26 | 4,68% | 378.790,00 |
| 20.11.2025 | 98,50 | 100,97 | 92,83 | 92,91 | -2,62% | 284.463,00 |
| 19.11.2025 | 95,58 | 96,91 | 92,46 | 95,41 | 0,86% | 171.720,00 |
| 18.11.2025 | 93,59 | 96,57 | 92,99 | 94,60 | -0,23% | 169.509,00 |
| 17.11.2025 | 95,86 | 98,52 | 94,06 | 94,82 | -1,10% | 235.041,00 |
| 14.11.2025 | 89,03 | 96,16 | 87,82 | 95,87 | 3,85% | 287.790,00 |
| 13.11.2025 | 94,58 | 94,75 | 91,21 | 92,32 | -1,99% | 239.892,00 |
| 12.11.2025 | 95,22 | 95,51 | 91,31 | 94,19 | 1,15% | 205.261,00 |
| 11.11.2025 | 92,01 | 93,98 | 90,73 | 93,12 | -1,16% | 266.474,00 |
| 10.11.2025 | 94,46 | 96,22 | 92,15 | 94,21 | 3,60% | 374.240,00 |