Willdan Group Inc (J2A)
TG
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 | -1.2 | -4.34782608696 | 27.6 | 27.6 | 26.6 | 55 | 27.32727273 | DE |
| 4 | -3.2 | -10.8108108108 | 29.6 | 29.6 | 26.6 | 178 | 28.40955951 | DE |
| 12 | 1 | 3.93700787402 | 25.4 | 31 | 24.8 | 185 | 27.41801596 | DE |
| 26 | 6.2 | 30.6930693069 | 20.2 | 31 | 17.7 | 248 | 24.75126561 | DE |
| 52 | 3.2 | 13.7931034483 | 23.2 | 31 | 17.1 | 238 | 23.55851438 | DE |
| 156 | 3.2 | 13.7931034483 | 23.2 | 31 | 17.1 | 238 | 23.55851438 | DE |
| 260 | 3.2 | 13.7931034483 | 23.2 | 31 | 17.1 | 238 | 23.55851438 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1718915160 | 26.6 | -1 | -3.62 | 26.6 | 26.6 | 26.6 | 30 |
| 1718828760 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1718742360 | 27.6 | -0.2 | -0.72 | 27.6 | 27.6 | 27.6 | 80 |
| 1718656020 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1718396820 | 27.8 | -0.4 | -1.42 | 27.8 | 27.8 | 27.8 | 237 |
| 1718310420 | 28.2 | -0.4 | -1.40 | 28.2 | 28.2 | 28.2 | 120 |
| 1718224020 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1718137620 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1718051220 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1717792020 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1717705620 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1717619220 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1717532820 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1717446420 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1717187220 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1717100820 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1717014420 | 28.6 | -0.8 | -2.72 | 28.6 | 28.6 | 28.6 | 382 |
| 1716928020 | 29.4 | -0.2 | -0.68 | 29.6 | 29.6 | 29.4 | 218 |
| 1716841560 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1716582360 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1716495960 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1716409560 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1716323160 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1716236760 | 29.6 | -0.2 | -0.67 | 29.4 | 29.6 | 29.4 | 92 |
| 1715977620 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1715891220 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1715804820 | 29.8 | 0.2 | 0.68 | 29.8 | 29.8 | 29.8 | 10 |
| 1715718420 | 29.6 | -0.4 | -1.33 | 29.8 | 29.8 | 29.6 | 116 |
| 1715631960 | 30 | -0.4 | -1.32 | 30 | 30 | 30 | 30 |
| 1715372820 | 30.4 | -0.6 | -1.94 | 30.8 | 30.8 | 30.4 | 90 |
| 1715286420 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1715200020 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1715113620 | 31 | 1.8 | 6.16 | 31 | 31 | 31 | 140 |
| 1715027220 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1714768020 | 29.2 | 3.8 | 14.96 | 29.2 | 29.2 | 29.2 | 410 |
| 1714681620 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1714508820 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1714422420 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1714163220 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1714076820 | 25.4 | -0.4 | -1.55 | 25.4 | 25.4 | 25.4 | 100 |
| 1713990360 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1713903960 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1713817560 | 25.8 | 1 | 4.03 | 25.8 | 25.8 | 25.8 | 10 |
| 1713558420 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1713472020 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1713385620 | 24.8 | -1 | -3.88 | 25.2 | 25.2 | 24.8 | 190 |
| 1713299220 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1713212820 | 25.8 | 0.4 | 1.57 | 25.8 | 25.8 | 25.8 | 20 |
| 1712953620 | 25.4 | -0.2 | -0.78 | 26.2 | 26.2 | 25.4 | 621 |
| 1712867220 | 25.6 | 1.6 | 6.67 | 25.4 | 25.6 | 25.4 | 612 |
| 1712728800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1712642400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1712556000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1712296800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1712210400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1712124000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1712037600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1711605600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1711519200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1711432800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1711346400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
