Willdan Group Inc (WLDN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.97 | 13.4076325566 | 29.61 | 34.02 | 29.56 | 101678 | 30.57432305 | CS |
| 4 | 4.58 | 15.7931034483 | 29 | 34.02 | 27.19 | 76048 | 29.51686095 | CS |
| 12 | 6.79 | 25.3452780888 | 26.79 | 34.81 | 26.58 | 76525 | 30.66426141 | CS |
| 26 | 15.59 | 86.6592551417 | 17.99 | 34.81 | 17.225 | 62556 | 28.19967447 | CS |
| 52 | 14.46 | 75.6276150628 | 19.12 | 34.81 | 17.09 | 48976 | 25.54177974 | CS |
| 156 | -5.2 | -13.4089736978 | 38.78 | 43.22 | 10.98 | 53360 | 26.30266833 | CS |
| 260 | -1.67 | -4.73758865248 | 35.25 | 54.99 | 10.98 | 62380 | 29.92193331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 33.58 | 1.03 | 3.16 | 32.71 | 34.02 | 32.689999 | 73151 |
| 1720823700 | 32.549999 | 0.53 | 1.66 | 32.619999 | 32.82 | 32.03 | 49634 |
| 1720737300 | 32.02 | 1.25 | 4.06 | 31.71 | 32.299999 | 31.2479 | 67831 |
| 1720650900 | 30.77 | 0.81 | 2.70 | 30 | 30.85 | 29.56 | 70005 |
| 1720564500 | 29.96 | 0.17 | 0.57 | 29.67 | 30.08 | 29.67 | 243391 |
| 1720478100 | 29.79 | 0.26 | 0.88 | 29.61 | 30.2025 | 29.58 | 77302 |
| 1720218900 | 29.53 | 0.16 | 0.54 | 29.17 | 29.54 | 28.97 | 74690 |
| 1720040640 | 29.37 | -0.03 | -0.10 | 29.4 | 29.865 | 28.98 | 47882 |
| 1719959700 | 29.4 | 0.31 | 1.07 | 28.95 | 29.64 | 28.72 | 99008 |
| 1719873300 | 29.09 | 0.24 | 0.83 | 28.85 | 29.18 | 28.57 | 112485 |
| 1719614100 | 28.85 | 0.5 | 1.76 | 28.56 | 28.94 | 28.205 | 212485 |
| 1719527700 | 28.35 | 0.49 | 1.76 | 28.08 | 28.385 | 27.995 | 61268 |
| 1719441300 | 27.86 | -0.08 | -0.29 | 27.67 | 28.025 | 27.19 | 46275 |
| 1719354900 | 27.94 | -0.42 | -1.48 | 28.16 | 28.59 | 27.81 | 41336 |
| 1719268500 | 28.36 | 0.09 | 0.32 | 28.2 | 28.635 | 27.985 | 45545 |
| 1719009300 | 28.27 | 0.18 | 0.64 | 28.13 | 28.31 | 27.81 | 89936 |
| 1718922900 | 28.09 | -1.36 | -4.62 | 29.25 | 29.3892 | 27.71 | 66408 |
| 1718750100 | 29.45 | -0.15 | -0.51 | 29.76 | 30.095 | 29.38 | 48814 |
| 1718663700 | 29.6 | 0.12 | 0.41 | 29 | 29.73 | 28.97 | 50774 |
| 1718404500 | 29.48 | -0.99 | -3.25 | 30.13 | 30.25 | 29.26 | 45532 |
| 1718318100 | 30.47 | -0.67 | -2.15 | 31 | 31 | 30.145 | 58109 |
| 1718231700 | 31.14 | 0.85 | 2.81 | 31.25 | 31.64 | 30.64 | 73182 |
| 1718145300 | 30.29 | -0.38 | -1.24 | 30.4 | 30.51 | 29.29 | 68709 |
| 1718058900 | 30.67 | -0.74 | -2.36 | 31.05 | 31.33 | 30.6 | 72828 |
| 1717799700 | 31.41 | -0.24 | -0.76 | 31.3 | 31.63 | 31.285 | 43821 |
| 1717713300 | 31.65 | -0.88 | -2.71 | 32.259999 | 32.648 | 31.52 | 48696 |
| 1717626900 | 32.53 | 1.34 | 4.30 | 31.32 | 32.549999 | 31.155 | 78637 |
| 1717540500 | 31.19 | -0.81 | -2.53 | 31.82 | 31.97 | 31.0901 | 69218 |
| 1717454100 | 32 | -0.48 | -1.48 | 32.58 | 32.82 | 31.95 | 54974 |
| 1717194900 | 32.479999 | -0.21 | -0.64 | 32.93 | 33.29 | 32.159999 | 46165 |
| 1717108500 | 32.689999 | 1.61 | 5.18 | 31.42 | 32.75 | 31.38 | 102930 |
| 1717022100 | 31.08 | -0.9 | -2.81 | 31.46 | 31.569 | 31.0212 | 42832 |
| 1716935700 | 31.98 | 0.14 | 0.44 | 32.009999 | 32.24 | 31.5201 | 36802 |
| 1716590100 | 31.84 | 0.52 | 1.66 | 31.45 | 31.9 | 31.27 | 47684 |
| 1716503700 | 31.32 | -0.19 | -0.60 | 31.23 | 31.59 | 30.765 | 78952 |
| 1716417300 | 31.51 | -0.6 | -1.87 | 32.11 | 32.159999 | 31.4329 | 58560 |
| 1716330900 | 32.11 | 0.07 | 0.22 | 31.93 | 32.125 | 31.655 | 37493 |
| 1716244500 | 32.04 | 0.24 | 0.75 | 31.8 | 32.215 | 31.79 | 82258 |
| 1715985300 | 31.8 | 0.06 | 0.19 | 31.48 | 32.14 | 31.095 | 71261 |
| 1715898900 | 31.74 | -0.26 | -0.81 | 32 | 32.17 | 31.591 | 49997 |
| 1715812500 | 32 | -0.15 | -0.47 | 32.509999 | 32.75 | 31.98 | 76422 |
| 1715726100 | 32.15 | 0.3 | 0.94 | 32.28 | 32.5511 | 31.652 | 49697 |
| 1715639700 | 31.85 | -0.75 | -2.30 | 32.7 | 32.759999 | 31.71 | 72496 |
| 1715380500 | 32.6 | -1.8 | -5.23 | 34.6 | 34.81 | 32.52 | 114237 |
| 1715294100 | 34.4 | 1.3 | 3.93 | 33.02 | 34.5 | 32.96 | 193215 |
| 1715207700 | 33.1 | 0.02 | 0.06 | 32.78 | 33.33 | 32.54 | 55650 |
| 1715121300 | 33.08 | 0.26 | 0.79 | 33.08 | 33.5 | 32.869999 | 81159 |
| 1715034900 | 32.82 | 1.53 | 4.89 | 32.049999 | 33.299999 | 31.694 | 149429 |
| 1714775700 | 31.29 | 2.81 | 9.87 | 30.05 | 32.659999 | 29.83 | 253520 |
| 1714689300 | 28.48 | -0.18 | -0.63 | 28.68 | 28.98 | 28.26 | 92966 |
| 1714602900 | 28.66 | 0.47 | 1.67 | 28.28 | 29.45 | 28.24 | 182883 |
| 1714516500 | 28.19 | -0.46 | -1.61 | 28.27 | 28.575 | 28.01 | 43863 |
| 1714430100 | 28.65 | 0.35 | 1.24 | 28.5 | 28.82 | 28.2 | 93056 |
| 1714170900 | 28.3 | 0.89 | 3.25 | 27.5 | 28.49 | 27.49 | 59884 |
| 1714084500 | 27.41 | -0.54 | -1.93 | 27.32 | 27.625 | 26.79 | 83862 |
| 1713998100 | 27.95 | -0.05 | -0.18 | 27.85 | 28.17 | 27.58 | 36649 |
| 1713911700 | 28 | 0.83 | 3.05 | 27.33 | 28.25 | 27.33 | 41554 |
| 1713825300 | 27.17 | 0.32 | 1.19 | 26.79 | 27.61 | 26.58 | 39834 |
| 1713566100 | 26.85 | 0.14 | 0.52 | 26.59 | 27.22 | 26.4 | 40592 |
| 1713479700 | 26.71 | -0.14 | -0.52 | 26.86 | 27.53 | 26.53 | 42466 |
| 1713393300 | 26.85 | 0.3 | 1.13 | 26.92 | 27.02 | 25.91 | 96269 |
| 1713306900 | 26.55 | -0.32 | -1.19 | 26.85 | 27.38 | 26.55 | 54540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
