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 | 4.24 | 11.738648948 | 36.12 | 42.245 | 34.99 | 304133 | 40.78613501 | CS |
| 4 | 5.44 | 15.578465063 | 34.92 | 42.245 | 30.43 | 167834 | 36.39577507 | CS |
| 12 | 2.36 | 6.21052631579 | 38 | 42.245 | 30.43 | 137246 | 36.64620593 | CS |
| 26 | 2.14 | 5.59916274202 | 38.22 | 50 | 30.43 | 157001 | 40.62051768 | CS |
| 52 | 13.36 | 49.4814814815 | 27 | 50 | 25.91 | 124957 | 37.76975246 | CS |
| 156 | 11.43 | 39.5091600415 | 28.93 | 50 | 10.98 | 70724 | 30.6611965 | CS |
| 260 | 18.64 | 85.8195211786 | 21.72 | 54.99 | 10.98 | 71330 | 32.16222607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 40.36 | 0.39 | 0.98 | 40.1 | 40.54 | 39.41 | 132026 |
| 1741905300 | 39.97 | 0.12 | 0.30 | 39.8 | 40.645 | 39.37 | 104675 |
| 1741818900 | 39.85 | -0.26 | -0.65 | 39.96 | 40.2 | 38.934 | 204951 |
| 1741732500 | 40.11 | -0.19 | -0.47 | 40.51 | 40.98 | 39.91 | 233262 |
| 1741646100 | 40.3 | -1.5 | -3.59 | 40.3 | 41.64 | 39.99 | 370883 |
| 1741390500 | 41.8 | 9.58 | 29.73 | 36.12 | 42.245 | 34.99 | 606892 |
| 1741304100 | 32.22 | 1.1 | 3.53 | 31.17 | 33.13 | 31.17 | 253218 |
| 1741217700 | 31.12 | 0.24 | 0.78 | 30.9 | 31.39 | 30.75 | 146112 |
| 1741131300 | 30.88 | -0.6 | -1.91 | 31.09 | 31.42 | 30.43 | 131792 |
| 1741044900 | 31.48 | -1.22 | -3.73 | 32.799999 | 32.95 | 31.39 | 128835 |
| 1740785700 | 32.7 | 0 | 0.00 | 32.59 | 33.4187 | 32.1 | 93627 |
| 1740699300 | 32.7 | -0.34 | -1.03 | 32.979999 | 33.119999 | 32.331899 | 86030 |
| 1740612900 | 33.04 | 0.43 | 1.32 | 32.52 | 33.46 | 32.509999 | 100062 |
| 1740526500 | 32.61 | 0.53 | 1.65 | 32.17 | 32.81 | 31.845 | 105219 |
| 1740440100 | 32.08 | -0.13 | -0.40 | 32.49 | 32.49 | 32.07 | 71711 |
| 1740180900 | 32.21 | -0.49 | -1.50 | 33.13 | 33.13 | 31.81 | 126724 |
| 1740094500 | 32.7 | -0.5 | -1.51 | 32.979999 | 33.35 | 32.659999 | 99801 |
| 1740008100 | 33.2 | -0.6 | -1.78 | 33.38 | 33.46 | 33.07 | 112736 |
| 1739921700 | 33.8 | -0.48 | -1.40 | 34.5 | 34.5021 | 33.615 | 148749 |
| 1739576100 | 34.28 | -0.46 | -1.32 | 34.92 | 35 | 34.065 | 63572 |
| 1739489700 | 34.74 | 0.26 | 0.75 | 34.72 | 34.948 | 34 | 86403 |
| 1739403300 | 34.48 | -0.42 | -1.20 | 34.13 | 34.695 | 33.9585 | 78712 |
| 1739316900 | 34.9 | -0.62 | -1.75 | 35.79 | 35.79 | 34.86 | 91289 |
| 1739230500 | 35.52 | 1.18 | 3.44 | 34.46 | 35.605 | 33.5173 | 202580 |
| 1738971300 | 34.34 | -1.51 | -4.21 | 35.66 | 35.66 | 33.45 | 239426 |
| 1738884900 | 35.85 | 0.66 | 1.86 | 35.48 | 36 | 35.18 | 122667 |
| 1738798500 | 35.195 | 0.13 | 0.39 | 35.05 | 35.9199 | 35.0129 | 204249 |
| 1738712100 | 35.06 | -0.05 | -0.14 | 34.86 | 35.54 | 34.795 | 110947 |
| 1738625700 | 35.11 | -0.24 | -0.66 | 34.84 | 35.32 | 34.75 | 111191 |
| 1738366500 | 35.345 | -1.06 | -2.90 | 36.35 | 36.55 | 34.87 | 223100 |
| 1738280100 | 36.4 | -0.46 | -1.25 | 37.32 | 37.39 | 36.3 | 93806 |
| 1738193700 | 36.86 | -0.58 | -1.55 | 37.48 | 37.819 | 36.38 | 76949 |
| 1738107300 | 37.44 | 0.12 | 0.32 | 37.21 | 37.785 | 36.925 | 88454 |
| 1738020900 | 37.32 | -0.91 | -2.38 | 37.87 | 38.14 | 37 | 99697 |
| 1737761700 | 38.23 | 0 | 0.00 | 37.75 | 38.23 | 37.63 | 60848 |
| 1737675300 | 38.23 | 0 | 0.00 | 38.23 | 38.23 | 38.23 | 0 |
| 1737588900 | 38.23 | -0.54 | -1.39 | 38.76 | 38.97 | 38.05 | 94116 |
| 1737502500 | 38.77 | 0.68 | 1.79 | 38.39 | 38.93 | 38.235 | 100553 |
| 1737156900 | 38.09 | 0.1 | 0.26 | 38.33 | 38.44 | 37.82 | 53779 |
| 1737070500 | 37.99 | 0.24 | 0.64 | 37.56 | 38.176 | 37.22 | 76439 |
| 1736984100 | 37.75 | 1.33 | 3.65 | 37.34 | 37.89 | 37 | 104576 |
| 1736897700 | 36.42 | 0.54 | 1.51 | 36.04 | 36.66 | 35.62 | 93772 |
| 1736811300 | 35.88 | 0.43 | 1.21 | 34.99 | 35.91 | 34.73 | 118032 |
| 1736552100 | 35.45 | -1.15 | -3.14 | 36 | 36.115 | 35.0564 | 112323 |
| 1736379300 | 36.6 | -0.53 | -1.43 | 37.03 | 37.56 | 36.03 | 70989 |
| 1736292900 | 37.13 | -1.06 | -2.78 | 38.29 | 38.485 | 36.5663 | 112010 |
| 1736206500 | 38.19 | -0.39 | -1.01 | 38.56 | 39.0899 | 37.95 | 125589 |
| 1735947300 | 38.58 | 0.9 | 2.39 | 37.54 | 38.58 | 37.49 | 147280 |
| 1735860900 | 37.68 | -0.41 | -1.08 | 38.65 | 38.88 | 37.58 | 110242 |
| 1735688100 | 38.09 | -0.27 | -0.70 | 38.69 | 39.13 | 37.74 | 251252 |
| 1735601700 | 38.36 | -0.05 | -0.13 | 37.94 | 38.455 | 37.45 | 139146 |
| 1735342500 | 38.41 | -0.35 | -0.89 | 38.76 | 38.96 | 37.5 | 112440 |
| 1735256100 | 38.755 | 0.34 | 0.87 | 38.22 | 39.23 | 38.01 | 94038 |
| 1735077840 | 38.42 | -0.05 | -0.13 | 38.31 | 38.63 | 37.88 | 55914 |
| 1734996900 | 38.47 | -0.3 | -0.77 | 38.27 | 38.62 | 37.6256 | 130748 |
| 1734737700 | 38.77 | 0.26 | 0.68 | 38 | 39.35 | 37.67 | 228890 |
| 1734651300 | 38.51 | -0.25 | -0.64 | 38.45 | 39 | 38.1892 | 141106 |
| 1734564900 | 38.76 | -1.64 | -4.06 | 40.58 | 41.12 | 38.39 | 146094 |
| 1734478500 | 40.4 | -1.24 | -2.98 | 40.91 | 41.2 | 40.05 | 120580 |
| 1734392100 | 41.64 | 0.83 | 2.03 | 41.11 | 42.2417 | 40.8 | 119771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
