Willdan Group Inc. Common Stockのデータ

Willdan Group Inc. Common Stockの基本情報

名前 Willdan Group Inc. Common Stock
ティッカー WLDN
国 United States
上場年 2006.0
セクター Consumer Services

Willdan Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.36 49.45 50.36 49.6 23500.0 49.6
2021-02-12 51.19 48.58 50.12 49.44 57600.0 49.44
2021-02-11 53.7 49.72 53.7 49.73 87400.0 49.73
2021-02-10 54.99 52.39 54.85 53.11 85400.0 53.11
2021-02-09 54.97 52.28 54.0 54.18 41000.0 54.18
2021-02-08 54.82 53.08 53.08 54.44 39900.0 54.44
2021-02-05 53.95 51.93 53.83 52.82 37900.0 52.82
2021-02-04 53.0 50.09 50.09 52.88 51800.0 52.88
2021-02-03 50.97 47.23 49.5 50.16 115000.0 50.16
2021-02-02 50.25 47.33 47.59 49.68 78200.0 49.68
2021-02-01 47.21 43.5 44.77 46.57 74100.0 46.57
2021-01-29 47.25 44.35 47.25 44.69 83400.0 44.69
2021-01-28 48.57 46.08 47.98 47.25 56800.0 47.25
2021-01-27 50.03 45.6 49.75 47.25 152500.0 47.25
2021-01-26 51.37 50.06 50.5 51.22 67800.0 51.22
2021-01-25 51.28 49.08 49.77 50.22 77700.0 50.22
2021-01-22 50.69 49.36 49.36 50.36 44600.0 50.36
2021-01-21 50.47 49.28 50.0 50.2 45000.0 50.2
2021-01-20 50.73 49.45 49.45 49.92 59700.0 49.92
2021-01-19 50.33 48.93 49.24 49.48 118700.0 49.48
2021-01-15 49.58 47.64 47.67 48.87 75800.0 48.87
2021-01-14 49.74 48.11 48.58 48.78 54700.0 48.78
2021-01-13 50.26 48.04 49.0 48.51 73400.0 48.51
2021-01-12 50.36 47.75 48.51 49.48 99600.0 49.48
2021-01-11 48.67 46.96 47.15 48.2 84100.0 48.2
2021-01-08 49.85 47.23 48.26 48.2 204500.0 48.2
2021-01-07 48.74 44.76 44.76 48.03 126400.0 48.03
2021-01-06 46.45 42.5 42.5 44.91 141300.0 44.91
2021-01-05 42.49 40.23 40.23 41.92 98300.0 41.92
2021-01-04 43.84 40.06 41.49 40.53 140900.0 40.53
2020-12-31 43.29 41.01 41.01 41.7 97200.0 41.7
2020-12-30 43.32 40.67 43.1 40.94 376800.0 40.94
2020-12-29 44.96 42.87 44.63 42.92 138600.0 42.92
2020-12-28 45.56 41.42 42.04 44.91 104800.0 44.91
2020-12-24 41.99 41.36 41.71 41.36 6300.0 41.36
2020-12-23 43.99 40.33 42.7 41.67 70300.0 41.67
2020-12-22 42.87 40.58 40.58 42.58 49500.0 42.58
2020-12-21 41.43 38.92 40.65 40.47 47100.0 40.47
2020-12-18 42.79 39.95 42.57 41.79 76300.0 41.79
2020-12-17 42.81 39.63 40.46 42.41 125900.0 42.41
2020-12-16 40.26 38.85 39.4 39.75 88200.0 39.75
2020-12-15 39.75 37.11 38.11 39.55 52600.0 39.55
2020-12-14 39.05 37.7 38.22 37.76 24200.0 37.76
2020-12-11 38.51 37.49 37.49 38.14 35300.0 38.14
2020-12-10 38.38 36.74 38.0 37.89 37400.0 37.89
2020-12-09 39.5 37.69 39.32 38.07 43700.0 38.07
2020-12-08 39.5 35.69 36.41 39.03 65700.0 39.03
2020-12-07 37.18 36.0 36.88 36.82 34800.0 36.82
2020-12-04 39.06 36.13 38.41 36.75 95600.0 36.75
2020-12-03 39.15 37.9 38.48 37.95 99300.0 37.95
2020-12-02 39.29 38.26 39.17 38.94 28200.0 38.94
2020-12-01 39.6 38.24 39.45 39.31 47600.0 39.31
2020-11-30 39.44 36.41 38.27 38.88 49600.0 38.88
2020-11-27 38.39 37.15 37.87 38.17 32400.0 38.17
2020-11-25 38.88 37.39 38.88 37.65 35000.0 37.65
2020-11-24 39.5 35.62 38.01 39.35 70800.0 39.35
2020-11-23 38.31 37.26 37.59 37.49 61500.0 37.49
2020-11-20 37.66 35.74 36.3 37.28 48400.0 37.28
2020-11-19 37.51 36.43 37.22 36.7 39900.0 36.7
2020-11-18 39.17 37.22 38.44 37.34 63600.0 37.34
2020-11-17 38.8 36.52 37.59 38.25 52800.0 38.25
2020-11-16 39.41 37.87 38.15 38.0 102100.0 38.0
2020-11-13 38.61 37.85 37.94 38.02 52000.0 38.02
2020-11-12 38.85 37.22 37.76 37.8 68200.0 37.8
2020-11-11 39.0 37.38 37.38 38.08 141000.0 38.08
2020-11-10 38.73 36.15 36.47 37.38 90500.0 37.38
2020-11-09 39.98 36.09 36.58 36.45 202600.0 36.45
2020-11-06 37.0 31.0 31.0 35.07 97800.0 35.07
2020-11-05 31.59 27.24 27.24 30.73 66500.0 30.73
2020-11-04 28.75 27.01 27.86 27.46 21700.0 27.46
2020-11-03 28.4 27.28 27.46 28.4 31100.0 28.4
2020-11-02 27.29 26.62 26.76 26.87 14700.0 26.87
2020-10-30 28.82 25.93 28.33 26.17 40700.0 26.17
2020-10-29 28.34 26.74 26.77 28.29 30700.0 28.29
2020-10-28 27.22 26.17 26.87 27.1 41600.0 27.1
2020-10-27 28.5 27.12 28.26 27.42 16200.0 27.42
2020-10-26 28.49 27.54 28.4 28.15 37500.0 28.15
2020-10-23 29.41 28.75 29.0 28.96 15600.0 28.96
2020-10-22 29.79 28.71 29.27 29.43 33700.0 29.43
2020-10-21 29.64 28.95 29.4 29.07 25100.0 29.07
2020-10-20 30.95 28.93 30.74 29.3 36400.0 29.3
2020-10-19 31.53 30.36 31.27 30.51 25500.0 30.51
2020-10-16 31.53 30.48 30.48 31.33 24400.0 31.33
2020-10-15 31.01 29.65 29.74 30.61 43700.0 30.61
2020-10-14 30.41 28.94 28.95 30.19 65600.0 30.19
2020-10-13 29.37 28.27 28.27 28.93 66000.0 28.93
2020-10-12 29.0 27.97 28.4 28.46 49400.0 28.46
2020-10-09 29.1 28.08 28.6 28.41 25400.0 28.41
2020-10-08 29.25 27.95 28.37 28.74 26800.0 28.74
2020-10-07 28.32 26.77 26.77 28.15 110000.0 28.15
2020-10-06 27.42 26.1 26.42 26.6 39000.0 26.6
2020-10-05 27.52 26.4 27.3 26.7 33200.0 26.7
2020-10-02 27.72 26.4 26.4 26.9 38400.0 26.9
2020-10-01 27.39 25.64 26.11 27.02 87900.0 27.02
2020-09-30 28.56 25.42 28.08 25.51 114500.0 25.51
2020-09-29 29.31 28.07 28.54 28.44 159400.0 28.44
2020-09-28 29.38 27.38 28.06 28.51 52100.0 28.51
2020-09-25 27.88 26.56 26.56 27.58 28800.0 27.58
2020-09-24 26.91 26.13 26.38 26.68 26700.0 26.68
2020-09-23 27.53 26.27 27.3 26.47 25300.0 26.47
2020-09-22 27.84 26.53 26.62 27.3 43600.0 27.3
2020-09-21 27.08 25.8 27.02 26.38 35200.0 26.38
2020-09-18 27.9 27.17 27.88 27.66 71700.0 27.66
2020-09-17 28.05 26.48 27.37 27.52 31000.0 27.52
2020-09-16 28.28 27.78 27.96 27.84 26000.0 27.84
2020-09-15 28.7 27.52 28.51 27.63 26500.0 27.63
2020-09-14 28.69 27.55 27.77 28.45 16700.0 28.45
2020-09-11 28.82 27.43 28.58 27.57 15200.0 27.57
2020-09-10 29.12 28.21 28.33 28.35 32700.0 28.35
2020-09-09 28.9 27.36 27.88 28.51 31800.0 28.51
2020-09-08 28.73 27.57 28.16 27.65 19000.0 27.65
2020-09-04 29.98 28.38 29.98 28.45 20200.0 28.45
2020-09-03 29.79 28.93 29.75 29.44 37800.0 29.44
2020-09-02 29.78 28.91 29.11 29.76 27300.0 29.76
2020-09-01 29.18 27.91 28.0 29.13 28000.0 29.13
2020-08-31 29.14 28.13 28.61 28.18 36800.0 28.18
2020-08-28 28.71 27.89 28.2 28.71 23600.0 28.71
2020-08-27 29.04 27.82 28.74 28.23 55500.0 28.23
2020-08-26 29.66 28.35 29.45 28.55 32000.0 28.55
2020-08-25 29.58 28.5 29.58 29.25 24100.0 29.25
2020-08-24 29.28 28.04 28.04 29.16 27000.0 29.16
2020-08-21 28.1 26.52 27.89 28.0 39000.0 28.0
2020-08-20 28.58 27.62 27.62 28.21 19000.0 28.21
2020-08-19 29.24 27.91 28.8 28.19 30600.0 28.19
2020-08-18 29.09 28.55 28.77 28.68 45300.0 28.68
2020-08-17 28.69 27.53 28.69 28.51 34300.0 28.51
2020-08-14 28.94 27.32 28.52 28.51 50400.0 28.51
2020-08-13 28.86 27.94 28.32 28.83 60000.0 28.83
2020-08-12 29.66 28.1 29.66 28.62 62500.0 28.62
2020-08-11 29.94 29.05 29.94 29.13 49900.0 29.13
2020-08-10 30.08 28.41 29.31 29.47 53100.0 29.47
2020-08-07 29.75 27.75 27.75 29.01 87100.0 29.01
2020-08-06 27.26 25.74 25.74 27.07 39500.0 27.07
2020-08-05 27.09 25.59 27.09 26.18 64000.0 26.18
2020-08-04 26.64 24.8 24.8 26.62 51100.0 26.62
2020-08-03 25.13 24.46 25.13 25.05 36800.0 25.05
2020-07-31 25.79 24.4 25.74 24.66 41200.0 24.66
2020-07-30 26.27 24.06 24.55 26.02 43200.0 26.02
2020-07-29 25.26 24.75 24.81 25.01 35400.0 25.01
2020-07-28 25.31 24.6 24.84 24.7 29800.0 24.7
2020-07-27 25.38 24.57 24.91 25.01 30700.0 25.01
2020-07-24 25.48 24.87 25.18 25.01 46800.0 25.01
2020-07-23 25.65 24.99 25.04 25.25 48800.0 25.25
2020-07-22 26.38 25.08 26.38 25.22 34500.0 25.22
2020-07-21 27.51 26.58 26.96 26.59 47300.0 26.59
2020-07-20 26.99 25.73 25.82 26.74 49700.0 26.74
2020-07-17 26.99 25.43 26.03 26.11 60800.0 26.11
2020-07-16 26.25 25.26 25.26 26.22 46200.0 26.22
2020-07-15 25.93 23.36 24.82 25.65 61900.0 25.65
2020-07-14 24.13 23.21 23.82 24.03 57800.0 24.03
2020-07-13 24.61 23.21 23.87 23.77 60100.0 23.77
2020-07-10 23.55 22.48 22.81 23.38 40300.0 23.38
2020-07-09 23.93 22.07 23.93 22.58 97000.0 22.58
2020-07-08 24.39 23.39 23.86 23.97 50500.0 23.97
2020-07-07 24.97 23.76 24.46 23.98 36200.0 23.98
2020-07-06 25.42 24.42 25.42 24.79 28100.0 24.79
2020-07-02 25.58 24.62 25.41 24.69 22000.0 24.69
2020-07-01 25.35 24.58 24.75 24.78 59400.0 24.78
2020-06-30 25.11 23.67 23.67 25.01 56400.0 25.01
2020-06-29 24.01 22.12 22.16 23.88 82700.0 23.88
2020-06-26 23.47 21.62 23.37 21.69 132600.0 21.69
2020-06-25 24.32 23.25 23.4 23.62 42100.0 23.62
2020-06-24 24.07 23.08 23.73 23.71 60500.0 23.71
2020-06-23 24.47 23.73 24.36 24.12 45800.0 24.12
2020-06-22 24.0 23.12 23.12 24.0 57100.0 24.0
2020-06-19 24.99 22.24 23.5 23.31 478500.0 23.31
2020-06-18 26.14 24.62 24.62 25.98 45400.0 25.98
2020-06-17 25.95 24.55 25.28 24.97 51400.0 24.97
2020-06-16 26.4 23.55 25.83 25.42 38300.0 25.42
2020-06-15 25.05 22.88 23.02 24.56 49800.0 24.56
2020-06-12 24.16 23.05 24.04 23.74 68600.0 23.74
2020-06-11 25.97 22.88 24.78 22.93 65600.0 22.93
2020-06-10 26.58 24.89 26.09 26.0 72000.0 26.0
2020-06-09 26.87 25.43 26.87 25.98 52800.0 25.98
2020-06-08 28.18 27.09 28.18 27.27 52600.0 27.27
2020-06-05 28.2 27.29 28.12 27.55 52600.0 27.55
2020-06-04 27.09 26.37 26.37 26.67 45300.0 26.67
2020-06-03 26.71 26.0 26.21 26.67 39400.0 26.67
2020-06-02 26.17 24.75 25.71 25.66 42600.0 25.66
2020-06-01 25.93 24.81 24.81 25.6 47500.0 25.6
2020-05-29 26.79 24.23 26.13 24.45 62600.0 24.45
2020-05-28 27.09 26.29 26.47 26.29 60000.0 26.29
2020-05-27 26.37 24.71 25.23 26.26 64500.0 26.26
2020-05-26 25.01 23.82 24.01 24.86 64900.0 24.86
2020-05-22 24.03 22.93 24.03 23.26 41600.0 23.26
2020-05-21 23.98 23.16 23.35 23.8 69300.0 23.8
2020-05-20 23.78 22.75 23.5 23.24 107900.0 23.24
2020-05-19 23.5 22.48 22.85 23.06 53900.0 23.06
2020-05-18 23.45 21.81 21.81 22.88 79900.0 22.88
2020-05-15 20.98 19.48 19.87 20.76 65400.0 20.76
2020-05-14 19.99 18.57 19.09 19.94 63500.0 19.94
2020-05-13 20.86 19.54 20.79 19.59 72800.0 19.59
2020-05-12 21.84 20.85 21.02 21.07 62200.0 21.07
2020-05-11 22.91 21.01 21.95 21.01 58500.0 21.01
2020-05-08 22.61 21.26 21.54 22.47 143600.0 22.47
2020-05-07 23.24 22.54 23.16 23.11 65700.0 23.11
2020-05-06 23.46 22.45 23.46 22.56 26000.0 22.56
2020-05-05 24.13 23.16 23.62 23.52 41200.0 23.52
2020-05-04 23.77 22.42 23.29 23.22 45000.0 23.22
2020-05-01 24.91 23.16 24.83 23.47 51700.0 23.47
2020-04-30 26.39 25.16 26.01 25.36 58200.0 25.36
2020-04-29 26.41 23.83 23.97 26.39 72100.0 26.39
2020-04-28 23.9 22.49 23.37 23.39 77600.0 23.39
2020-04-27 22.65 20.65 21.2 22.37 72600.0 22.37
2020-04-24 21.32 20.48 21.32 20.86 62400.0 20.86
2020-04-23 21.97 21.0 21.06 21.45 76800.0 21.45
2020-04-22 20.91 19.39 20.31 20.79 74300.0 20.79
2020-04-21 19.75 18.64 18.89 19.57 58500.0 19.57
2020-04-20 20.72 19.25 20.57 19.6 67300.0 19.6
2020-04-17 21.76 19.14 21.18 21.2 79000.0 21.2
2020-04-16 20.86 19.23 20.59 20.34 73500.0 20.34
2020-04-15 21.22 19.92 20.67 20.42 95500.0 20.42
2020-04-14 22.15 21.24 21.75 21.49 58400.0 21.49
2020-04-13 21.74 20.32 21.74 21.27 46800.0 21.27
2020-04-09 22.19 20.83 20.83 21.79 85000.0 21.79
2020-04-08 20.52 19.55 19.89 20.25 178700.0 20.25
2020-04-07 20.36 18.94 19.5 19.14 128300.0 19.14
2020-04-06 20.46 18.48 19.32 19.0 95600.0 19.0
2020-04-03 19.54 18.0 18.99 18.71 68200.0 18.71
2020-04-02 19.79 18.59 19.33 19.1 88200.0 19.1
2020-04-01 20.41 19.26 20.36 19.61 124100.0 19.61
2020-03-31 21.68 20.46 21.63 21.37 85800.0 21.37
2020-03-30 22.11 19.01 20.07 21.27 238300.0 21.27
2020-03-27 21.39 18.69 20.09 19.8 139300.0 19.8
2020-03-26 21.79 19.8 20.03 20.77 137100.0 20.77
2020-03-25 20.25 18.62 19.61 19.79 184100.0 19.79
2020-03-24 20.91 18.68 19.69 19.58 75200.0 19.58
2020-03-23 20.43 17.92 18.83 18.76 76100.0 18.76
2020-03-20 21.0 18.08 20.39 18.76 117700.0 18.76
2020-03-19 21.38 18.08 18.47 20.43 145300.0 20.43
2020-03-18 20.26 18.25 19.77 18.99 103100.0 18.99
2020-03-17 21.06 18.45 18.99 20.68 157600.0 20.68
2020-03-16 22.55 18.52 21.72 18.63 95400.0 18.63
2020-03-13 24.94 22.79 23.88 24.6 120800.0 24.6
2020-03-12 24.0 21.62 23.5 22.97 134500.0 22.97
2020-03-11 26.9 24.11 26.9 24.99 96000.0 24.99
2020-03-10 29.41 26.34 29.41 27.0 112400.0 27.0
2020-03-09 31.73 28.18 31.2 28.93 147400.0 28.93
2020-03-06 35.47 30.5 32.08 32.68 322900.0 32.68
2020-03-05 31.85 30.12 30.47 30.59 205400.0 30.59
2020-03-04 31.21 30.3 30.64 31.03 68900.0 31.03
2020-03-03 31.5 30.03 30.67 30.16 90600.0 30.16
2020-03-02 31.36 30.26 31.02 31.0 71600.0 31.0
2020-02-28 33.15 30.47 32.68 30.75 116300.0 30.75
2020-02-27 35.22 33.47 34.72 33.52 76000.0 33.52
2020-02-26 36.14 35.26 35.52 35.26 43300.0 35.26
2020-02-25 37.37 35.32 37.37 35.37 37900.0 35.37
2020-02-24 37.51 36.0 36.5 37.25 53800.0 37.25
2020-02-21 38.39 37.23 37.61 37.49 68000.0 37.49
2020-02-20 37.75 36.84 37.27 37.61 51200.0 37.61
2020-02-19 37.83 36.86 36.86 37.5 83900.0 37.5
2020-02-18 37.09 36.58 36.58 36.78 79600.0 36.78