Börse:
28,150$
1,62%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 28,00 | 28,76 | 27,11 | 28,15 | 1,62% | 241.752,00 |
| 23.06.2022 | 27,57 | 27,98 | 26,93 | 27,70 | 1,65% | 27.871,00 |
| 22.06.2022 | 25,41 | 27,49 | 24,82 | 27,25 | 6,16% | 54.157,00 |
| 21.06.2022 | 24,53 | 26,09 | 24,22 | 25,67 | 7,27% | 36.473,00 |
| 17.06.2022 | 23,59 | 24,37 | 23,59 | 23,93 | 2,79% | 49.963,00 |
| 16.06.2022 | 23,99 | 23,99 | 23,11 | 23,28 | -5,40% | 26.508,00 |
| 15.06.2022 | 24,41 | 25,28 | 24,41 | 24,61 | 1,65% | 23.457,00 |
| 14.06.2022 | 24,67 | 24,67 | 23,93 | 24,21 | -1,63% | 16.713,00 |
| 13.06.2022 | 26,77 | 27,08 | 24,52 | 24,61 | -10,77% | 35.043,00 |
| 10.06.2022 | 26,52 | 27,97 | 26,16 | 27,58 | 2,00% | 49.844,00 |
| 09.06.2022 | 26,06 | 27,68 | 26,06 | 27,04 | 2,77% | 30.438,00 |
| 08.06.2022 | 27,16 | 28,00 | 26,15 | 26,31 | -4,47% | 56.720,00 |
| 07.06.2022 | 27,65 | 27,70 | 26,91 | 27,54 | 2,49% | 22.293,00 |
| 06.06.2022 | 26,65 | 27,35 | 26,54 | 26,87 | 0,94% | 36.149,00 |
| 03.06.2022 | 27,33 | 27,33 | 26,40 | 26,62 | -2,85% | 15.359,00 |
| 02.06.2022 | 27,22 | 27,53 | 26,55 | 27,40 | 1,63% | 17.533,00 |
| 01.06.2022 | 27,01 | 27,80 | 26,39 | 26,96 | 1,20% | 29.043,00 |
| 31.05.2022 | 27,15 | 27,15 | 25,62 | 26,64 | -2,67% | 53.384,00 |
| 27.05.2022 | 26,59 | 27,89 | 26,59 | 27,37 | 3,13% | 22.683,00 |
| 26.05.2022 | 26,91 | 27,10 | 26,44 | 26,54 | -0,56% | 23.003,00 |
| 25.05.2022 | 27,67 | 27,68 | 26,20 | 26,69 | -0,41% | 58.802,00 |
| 24.05.2022 | 26,96 | 26,96 | 25,89 | 26,80 | -1,87% | 30.109,00 |
| 23.05.2022 | 25,62 | 27,62 | 25,62 | 27,31 | 6,68% | 57.155,00 |
| 20.05.2022 | 26,90 | 27,45 | 24,99 | 25,60 | -3,47% | 31.595,00 |
| 19.05.2022 | 27,00 | 27,78 | 26,50 | 26,52 | -1,81% | 95.790,00 |
| 18.05.2022 | 27,06 | 27,44 | 26,34 | 27,01 | -2,10% | 36.633,00 |
| 17.05.2022 | 27,00 | 27,91 | 25,82 | 27,59 | 4,03% | 36.725,00 |
| 16.05.2022 | 25,66 | 26,80 | 25,60 | 26,52 | 2,87% | 32.873,00 |
| 13.05.2022 | 25,46 | 26,40 | 24,70 | 25,78 | 2,38% | 27.919,00 |
| 12.05.2022 | 23,76 | 25,30 | 23,32 | 25,18 | 4,35% | 34.978,00 |
| 11.05.2022 | 25,99 | 26,67 | 23,99 | 24,13 | -6,51% | 37.701,00 |
| 10.05.2022 | 26,66 | 26,66 | 25,29 | 25,81 | -2,23% | 71.571,00 |
| 09.05.2022 | 26,53 | 27,00 | 26,19 | 26,40 | -1,79% | 66.999,00 |
| 06.05.2022 | 26,91 | 26,96 | 25,22 | 26,88 | -3,24% | 105.958,00 |
| 05.05.2022 | 29,13 | 29,83 | 27,63 | 27,78 | -6,09% | 34.276,00 |
| 04.05.2022 | 27,88 | 29,75 | 27,88 | 29,58 | 6,10% | 30.595,00 |
| 03.05.2022 | 27,59 | 28,67 | 27,08 | 27,88 | 1,64% | 35.897,00 |
| 02.05.2022 | 26,76 | 27,67 | 26,76 | 27,43 | 2,05% | 23.221,00 |
| 29.04.2022 | 27,50 | 27,97 | 26,71 | 26,88 | -2,47% | 29.894,00 |
| 28.04.2022 | 26,90 | 27,89 | 26,74 | 27,56 | 4,31% | 47.771,00 |
| 27.04.2022 | 27,99 | 27,99 | 26,27 | 26,42 | -5,20% | 23.970,00 |
| 26.04.2022 | 28,33 | 28,64 | 27,86 | 27,87 | -2,24% | 41.978,00 |
| 25.04.2022 | 28,11 | 28,67 | 28,11 | 28,51 | -0,04% | 38.298,00 |
| 22.04.2022 | 28,96 | 29,18 | 28,45 | 28,52 | -2,23% | 52.248,00 |
| 21.04.2022 | 29,14 | 29,64 | 29,14 | 29,17 | 0,10% | 43.315,00 |
| 20.04.2022 | 28,68 | 29,32 | 28,49 | 29,14 | 2,57% | 30.651,00 |
| 19.04.2022 | 27,59 | 28,69 | 27,54 | 28,41 | 3,38% | 31.982,00 |
| 18.04.2022 | 28,28 | 28,28 | 27,12 | 27,48 | -2,41% | 12.966,00 |
| 14.04.2022 | 29,11 | 29,12 | 27,88 | 28,16 | -2,43% | 23.307,00 |
| 13.04.2022 | 28,29 | 28,95 | 27,99 | 28,86 | 2,89% | 25.294,00 |
| 12.04.2022 | 28,68 | 29,20 | 27,86 | 28,05 | -1,85% | 23.989,00 |
| 11.04.2022 | 28,65 | 29,02 | 28,05 | 28,58 | -1,48% | 17.642,00 |
| 08.04.2022 | 28,93 | 29,62 | 28,87 | 29,01 | -0,79% | 25.315,00 |
| 07.04.2022 | 29,88 | 29,88 | 29,11 | 29,24 | -2,66% | 15.925,00 |
| 06.04.2022 | 30,36 | 30,36 | 29,43 | 30,04 | -2,34% | 18.086,00 |
| 05.04.2022 | 32,55 | 32,77 | 30,68 | 30,76 | -5,53% | 21.064,00 |
| 04.04.2022 | 31,70 | 32,71 | 31,57 | 32,56 | 3,66% | 67.910,00 |
| 01.04.2022 | 30,59 | 31,82 | 30,59 | 31,41 | 2,35% | 45.840,00 |
| 31.03.2022 | 31,54 | 31,67 | 30,18 | 30,69 | -3,06% | 45.812,00 |
| 30.03.2022 | 31,37 | 32,12 | 31,19 | 31,66 | 0,92% | 30.749,00 |
| 29.03.2022 | 30,82 | 32,06 | 30,82 | 31,37 | 1,72% | 62.692,00 |
| 28.03.2022 | 30,91 | 31,22 | 30,04 | 30,84 | -0,68% | 31.101,00 |
| 25.03.2022 | 32,02 | 32,02 | 30,84 | 31,05 | -3,15% | 26.704,00 |
| 24.03.2022 | 30,94 | 32,38 | 30,94 | 32,06 | 3,25% | 47.674,00 |
| 23.03.2022 | 30,25 | 31,24 | 29,72 | 31,05 | 3,05% | 91.174,00 |
| 22.03.2022 | 29,56 | 30,32 | 29,56 | 30,13 | 2,10% | 41.667,00 |
| 21.03.2022 | 30,46 | 31,30 | 29,26 | 29,51 | -3,94% | 28.375,00 |
| 18.03.2022 | 29,25 | 31,05 | 29,25 | 30,72 | 5,21% | 259.894,00 |
| 17.03.2022 | 26,39 | 29,61 | 26,39 | 29,20 | 8,83% | 99.744,00 |
| 16.03.2022 | 27,10 | 27,29 | 26,10 | 26,83 | 0,49% | 83.294,00 |
| 15.03.2022 | 30,60 | 31,40 | 26,07 | 26,70 | -13,95% | 306.482,00 |
| 14.03.2022 | 28,93 | 31,40 | 28,84 | 31,03 | 8,88% | 142.286,00 |
| 11.03.2022 | 32,98 | 32,98 | 27,49 | 28,50 | -9,84% | 99.792,00 |
| 10.03.2022 | 31,80 | 32,21 | 30,34 | 31,61 | -4,36% | 46.424,00 |
| 09.03.2022 | 32,94 | 33,58 | 32,94 | 33,05 | 1,54% | 30.267,00 |
| 08.03.2022 | 33,00 | 33,53 | 32,25 | 32,55 | -1,21% | 32.403,00 |
| 07.03.2022 | 33,59 | 33,79 | 32,83 | 32,95 | -1,93% | 58.942,00 |
| 04.03.2022 | 32,87 | 34,10 | 32,87 | 33,60 | 1,17% | 39.085,00 |
| 03.03.2022 | 32,53 | 33,31 | 32,53 | 33,21 | 1,93% | 20.054,00 |
| 02.03.2022 | 31,63 | 33,00 | 31,63 | 32,58 | 3,07% | 28.865,00 |
| 01.03.2022 | 32,10 | 32,11 | 31,45 | 31,61 | -2,14% | 56.907,00 |
| 28.02.2022 | 30,77 | 32,39 | 30,77 | 32,30 | 3,79% | 48.676,00 |
| 25.02.2022 | 30,09 | 31,20 | 30,00 | 31,12 | 3,05% | 32.351,00 |
| 24.02.2022 | 28,57 | 30,29 | 28,33 | 30,20 | 4,10% | 30.398,00 |
| 23.02.2022 | 29,68 | 29,68 | 29,00 | 29,01 | -2,13% | 22.900,00 |
| 22.02.2022 | 30,59 | 31,01 | 29,32 | 29,64 | -3,95% | 30.051,00 |
| 18.02.2022 | 31,20 | 31,60 | 30,80 | 30,86 | -1,47% | 25.191,00 |
| 17.02.2022 | 31,27 | 31,50 | 30,76 | 31,32 | -0,48% | 23.903,00 |
| 16.02.2022 | 31,35 | 31,55 | 30,83 | 31,47 | 0,41% | 35.680,00 |
| 15.02.2022 | 30,94 | 31,65 | 30,70 | 31,34 | 2,08% | 40.926,00 |
| 14.02.2022 | 30,60 | 31,22 | 30,28 | 30,70 | 0,49% | 33.056,00 |
| 11.02.2022 | 30,48 | 31,19 | 30,29 | 30,55 | -0,55% | 71.329,00 |
| 10.02.2022 | 30,90 | 31,67 | 30,30 | 30,72 | -0,97% | 62.530,00 |
| 09.02.2022 | 30,56 | 31,02 | 30,40 | 31,02 | 2,65% | 49.301,00 |
| 08.02.2022 | 29,83 | 30,46 | 29,64 | 30,22 | -0,03% | 38.531,00 |
| 07.02.2022 | 29,83 | 30,71 | 29,83 | 30,23 | 1,27% | 36.970,00 |
| 04.02.2022 | 29,48 | 30,22 | 29,06 | 29,85 | 0,57% | 52.319,00 |
| 03.02.2022 | 29,94 | 30,40 | 29,59 | 29,68 | -1,88% | 74.911,00 |
| 02.02.2022 | 31,04 | 31,04 | 29,61 | 30,25 | -2,80% | 87.632,00 |
| 01.02.2022 | 31,47 | 32,38 | 30,93 | 31,12 | -1,08% | 77.654,00 |