77,507$
-0,71%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 77,51 | 79,16 | 77,45 | 79,16 | 1,42% | - |
| 01.07.2026 | 79,59 | 79,59 | 77,92 | 78,06 | -1,31% | 419.127,00 |
| 30.06.2026 | 79,22 | 79,76 | 75,85 | 79,10 | -0,26% | 340.832,00 |
| 29.06.2026 | 81,00 | 82,99 | 78,26 | 79,31 | -2,47% | 467.283,00 |
| 26.06.2026 | 78,62 | 81,73 | 78,00 | 81,32 | 3,08% | 764.952,00 |
| 25.06.2026 | 80,17 | 82,19 | 78,56 | 78,89 | -2,42% | 239.197,00 |
| 24.06.2026 | 82,29 | 82,89 | 80,22 | 80,85 | -1,63% | 263.167,00 |
| 23.06.2026 | 80,37 | 84,52 | 80,37 | 82,19 | -0,98% | 396.410,00 |
| 22.06.2026 | 87,55 | 89,00 | 82,25 | 83,00 | -6,65% | 489.953,00 |
| 19.06.2026 | 88,85 | 88,91 | 88,84 | 88,91 | -0,10% | - |
| 18.06.2026 | 93,41 | 94,91 | 88,32 | 89,00 | -3,89% | 647.425,00 |
| 17.06.2026 | 93,96 | 97,14 | 92,32 | 92,60 | -1,53% | 246.789,00 |
| 16.06.2026 | 95,63 | 97,08 | 92,39 | 94,04 | -1,54% | 250.733,00 |
| 15.06.2026 | 98,00 | 98,50 | 94,09 | 95,51 | -0,82% | 353.667,00 |
| 12.06.2026 | 98,68 | 100,99 | 96,20 | 96,30 | -1,21% | 315.847,00 |
| 11.06.2026 | 96,86 | 99,19 | 95,74 | 97,48 | 0,78% | 250.285,00 |
| 10.06.2026 | 98,62 | 101,24 | 96,26 | 96,73 | -2,11% | 280.008,00 |
| 09.06.2026 | 99,11 | 101,75 | 95,98 | 98,82 | 0,35% | 443.950,00 |
| 08.06.2026 | 97,60 | 100,50 | 96,19 | 98,48 | 1,31% | 167.895,00 |
| 05.06.2026 | 97,50 | 100,00 | 95,35 | 97,21 | -0,69% | 275.405,00 |
| 04.06.2026 | 96,25 | 101,00 | 96,21 | 97,89 | 0,97% | 277.839,00 |
| 03.06.2026 | 95,16 | 97,93 | 92,30 | 96,95 | 1,28% | 434.455,00 |
| 02.06.2026 | 94,18 | 96,28 | 93,26 | 95,72 | 1,58% | 290.101,00 |
| 01.06.2026 | 90,46 | 95,64 | 89,50 | 94,23 | 3,73% | 253.648,00 |
| 29.05.2026 | 92,22 | 92,82 | 90,03 | 90,84 | -1,62% | 257.169,00 |
| 28.05.2026 | 92,70 | 93,84 | 90,70 | 92,34 | -0,83% | 178.507,00 |
| 27.05.2026 | 93,01 | 96,00 | 91,08 | 93,11 | -0,04% | 254.624,00 |
| 26.05.2026 | 94,95 | 95,99 | 92,73 | 93,15 | -0,43% | 189.008,00 |
| 22.05.2026 | 92,78 | 94,80 | 91,15 | 93,55 | 3,16% | 228.587,00 |
| 21.05.2026 | 91,48 | 92,97 | 90,17 | 90,68 | -2,07% | 160.148,00 |
| 20.05.2026 | 89,55 | 94,83 | 89,53 | 92,60 | 4,37% | 300.423,00 |
| 19.05.2026 | 88,12 | 89,91 | 87,05 | 88,72 | -0,53% | 350.920,00 |
| 18.05.2026 | 91,66 | 94,49 | 89,00 | 89,19 | -3,18% | 614.643,00 |
| 15.05.2026 | 91,15 | 93,55 | 89,00 | 92,12 | 0,67% | 484.736,00 |
| 14.05.2026 | 91,05 | 94,39 | 89,15 | 91,51 | 0,42% | 485.731,00 |
| 13.05.2026 | 92,85 | 93,00 | 89,53 | 91,13 | -2,02% | 565.853,00 |
| 12.05.2026 | 91,14 | 96,19 | 87,74 | 93,01 | 0,13% | 1.170.320,00 |
| 11.05.2026 | 86,50 | 98,00 | 84,00 | 92,88 | 5,08% | 1.746.860,00 |
| 08.05.2026 | 78,05 | 88,44 | 78,05 | 88,39 | 18,72% | 1.118.874,00 |
| 07.05.2026 | 75,76 | 76,80 | 73,23 | 74,45 | -1,63% | 376.840,00 |
| 06.05.2026 | 77,64 | 77,74 | 74,21 | 75,68 | -1,27% | 392.250,00 |
| 05.05.2026 | 72,87 | 76,92 | 72,87 | 76,65 | 5,43% | 297.355,00 |
| 04.05.2026 | 73,65 | 74,49 | 70,90 | 72,70 | -1,73% | 382.317,00 |
| 01.05.2026 | 76,05 | 77,00 | 72,98 | 73,98 | -2,66% | 347.820,00 |
| 30.04.2026 | 73,16 | 76,15 | 72,63 | 76,00 | 4,42% | 294.575,00 |
| 29.04.2026 | 72,95 | 73,68 | 71,34 | 72,78 | 0,08% | 336.516,00 |
| 28.04.2026 | 65,28 | 72,77 | 65,00 | 72,72 | 8,68% | 671.298,00 |
| 27.04.2026 | 72,58 | 73,00 | 66,64 | 66,91 | -14,16% | 1.148.686,00 |
| 24.04.2026 | 76,75 | 79,34 | 75,32 | 77,95 | 1,83% | 195.606,00 |
| 23.04.2026 | 77,25 | 77,25 | 74,50 | 76,55 | -0,85% | 252.738,00 |
| 22.04.2026 | 78,34 | 80,00 | 76,33 | 77,21 | -0,14% | 152.784,00 |
| 21.04.2026 | 78,01 | 80,48 | 75,64 | 77,32 | -1,25% | 286.371,00 |
| 20.04.2026 | 77,79 | 79,79 | 76,49 | 78,30 | 0,67% | 225.974,00 |
| 17.04.2026 | 79,69 | 80,50 | 77,20 | 77,78 | -0,13% | 517.501,00 |
| 16.04.2026 | 80,23 | 81,60 | 77,72 | 77,88 | -1,07% | 204.891,00 |
| 15.04.2026 | 79,76 | 80,65 | 77,14 | 78,72 | -1,78% | 443.461,00 |
| 14.04.2026 | 78,36 | 80,56 | 78,00 | 80,15 | 3,22% | 175.113,00 |
| 13.04.2026 | 77,01 | 79,67 | 75,50 | 77,65 | -0,73% | 306.972,00 |
| 10.04.2026 | 83,78 | 84,45 | 78,01 | 78,22 | -6,74% | 313.499,00 |
| 09.04.2026 | 80,83 | 84,77 | 79,50 | 83,88 | 3,83% | 332.022,00 |
| 08.04.2026 | 82,87 | 83,71 | 79,55 | 80,78 | 3,74% | 230.195,00 |
| 07.04.2026 | 77,90 | 79,07 | 76,51 | 77,87 | -1,41% | 259.333,00 |
| 06.04.2026 | 80,42 | 81,00 | 78,80 | 78,98 | -1,69% | 184.622,00 |
| 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 |