Börse:
28,240$
0,86%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2022 | 27,70 | 28,41 | 27,70 | 28,24 | 0,86% | 30.695,00 |
| 16.08.2022 | 28,39 | 28,49 | 27,72 | 28,00 | -0,81% | 47.710,00 |
| 15.08.2022 | 28,39 | 28,62 | 27,49 | 28,23 | -1,29% | 25.899,00 |
| 12.08.2022 | 28,46 | 28,75 | 27,72 | 28,60 | 1,78% | 57.041,00 |
| 11.08.2022 | 28,20 | 28,52 | 27,73 | 28,10 | 0,75% | 26.565,00 |
| 10.08.2022 | 28,21 | 28,21 | 27,34 | 27,89 | 1,42% | 62.449,00 |
| 09.08.2022 | 28,16 | 28,19 | 27,09 | 27,50 | -1,89% | 46.250,00 |
| 08.08.2022 | 27,71 | 28,69 | 27,55 | 28,03 | 1,93% | 48.591,00 |
| 05.08.2022 | 26,56 | 27,79 | 26,56 | 27,50 | -6,43% | 36.505,00 |
| 04.08.2022 | 28,78 | 29,71 | 28,00 | 29,39 | 3,01% | 51.821,00 |
| 03.08.2022 | 27,91 | 28,71 | 27,91 | 28,53 | 2,15% | 27.995,00 |
| 02.08.2022 | 27,49 | 27,98 | 27,14 | 27,93 | 1,53% | 40.788,00 |
| 01.08.2022 | 26,94 | 27,99 | 26,94 | 27,51 | 1,10% | 29.344,00 |
| 29.07.2022 | 26,11 | 27,33 | 25,95 | 27,21 | 4,17% | 27.553,00 |
| 28.07.2022 | 25,44 | 26,23 | 25,00 | 26,12 | 1,59% | 34.642,00 |
| 27.07.2022 | 24,19 | 25,88 | 23,95 | 25,71 | 5,93% | 58.568,00 |
| 26.07.2022 | 24,40 | 24,87 | 23,50 | 24,27 | -1,78% | 31.149,00 |
| 25.07.2022 | 24,59 | 25,19 | 24,36 | 24,71 | 1,19% | 30.017,00 |
| 22.07.2022 | 25,55 | 25,55 | 24,25 | 24,42 | -4,53% | 41.858,00 |
| 21.07.2022 | 25,63 | 25,72 | 25,48 | 25,58 | -1,12% | 11.403,00 |
| 20.07.2022 | 25,94 | 26,04 | 25,49 | 25,87 | -0,77% | 28.675,00 |
| 19.07.2022 | 25,14 | 26,22 | 25,14 | 26,07 | 4,07% | 21.499,00 |
| 18.07.2022 | 25,71 | 25,76 | 24,83 | 25,05 | -2,34% | 23.372,00 |
| 15.07.2022 | 26,20 | 26,90 | 25,40 | 25,65 | -0,23% | 23.071,00 |
| 14.07.2022 | 25,19 | 26,20 | 24,68 | 25,71 | -0,43% | 32.850,00 |
| 13.07.2022 | 25,53 | 26,30 | 25,52 | 25,82 | 0,51% | 43.795,00 |
| 12.07.2022 | 27,21 | 27,91 | 25,69 | 25,69 | -6,75% | 35.756,00 |
| 11.07.2022 | 27,45 | 27,95 | 27,18 | 27,55 | -1,99% | 42.464,00 |
| 08.07.2022 | 28,43 | 28,91 | 27,19 | 28,11 | -1,47% | 76.150,00 |
| 07.07.2022 | 27,67 | 29,00 | 26,97 | 28,53 | 3,18% | 51.568,00 |
| 06.07.2022 | 25,41 | 28,02 | 25,41 | 27,65 | 7,84% | 38.310,00 |
| 05.07.2022 | 25,84 | 25,84 | 24,57 | 25,64 | -1,99% | 21.192,00 |
| 01.07.2022 | 27,34 | 27,65 | 26,12 | 26,16 | -5,15% | 27.861,00 |
| 30.06.2022 | 26,30 | 27,71 | 26,30 | 27,58 | 2,53% | 38.794,00 |
| 29.06.2022 | 27,53 | 28,72 | 26,09 | 26,90 | -2,82% | 55.286,00 |
| 28.06.2022 | 28,77 | 29,00 | 27,62 | 27,68 | -3,72% | 38.689,00 |
| 27.06.2022 | 28,44 | 28,79 | 27,77 | 28,75 | 2,13% | 32.167,00 |
| 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 |