Willdan

WLDN
🏛️ usa →
96.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 98.18 98.50 97.68 97.68 9.0K
09:31 97.50 97.50 97.50 97.50 0.5K
09:32 97.54 97.54 96.62 97.04 1.0K
09:33 97.56 97.56 97.56 97.56 0.5K
09:34 97.56 97.56 97.56 97.56 1.8K
09:35 98.01 98.01 98.01 98.01 0.3K
09:36 98.51 98.85 98.02 98.02 0.7K
09:37 98.51 98.51 98.51 98.51 0.3K
09:38 98.51 98.51 97.57 97.57 11.5K
09:39 97.87 97.87 97.10 97.87 2.1K
09:40 97.44 97.44 97.44 97.44 0.1K
09:41 97.01 97.18 97.01 97.18 1.0K
09:42 97.09 97.09 97.09 97.09 0.4K
09:43 97.30 97.34 96.92 96.92 0.7K
09:44 96.81 97.31 96.81 97.31 0.4K
09:45 96.91 96.91 96.91 96.91 0.2K
09:46 97.06 97.06 96.90 96.90 1.6K
09:47 97.40 97.78 97.40 97.78 1.5K
09:48 97.55 97.55 97.14 97.14 3.5K
09:49 97.23 97.23 97.08 97.08 1.6K
09:51 96.73 96.73 96.73 96.73 0.7K
09:52 96.72 97.26 96.72 97.26 0.4K
09:53 97.26 97.26 96.77 96.77 1.1K
09:54 97.01 97.01 97.01 97.01 1.3K
09:56 96.92 96.92 96.92 96.92 0.2K
09:57 96.91 97.50 96.91 97.50 2.3K
10:00 97.60 97.60 97.60 97.60 0.3K
10:02 97.75 97.75 97.75 97.75 0.6K
10:04 97.76 97.76 97.76 97.76 0.2K
10:05 98.00 98.00 97.76 97.76 1.7K
10:06 97.52 97.52 97.51 97.51 1.0K
10:09 97.55 97.55 97.55 97.55 0.3K
10:12 97.28 97.28 97.28 97.28 0.4K
10:15 97.40 97.40 97.25 97.25 1.2K
10:16 97.00 97.00 97.00 97.00 0.9K
10:17 96.99 97.35 96.99 97.35 1.9K
10:18 96.83 96.88 96.71 96.88 1.0K
10:19 97.15 97.40 97.15 97.40 0.8K
10:20 97.37 97.37 97.37 97.37 0.3K
10:21 97.37 97.37 97.37 97.37 0.6K
10:24 97.33 97.33 97.33 97.33 0.6K
10:25 96.99 96.99 96.99 96.99 0.5K
10:27 97.53 97.53 97.53 97.53 0.3K
10:28 97.38 97.47 97.38 97.47 2.7K
10:31 97.36 97.36 97.36 97.36 0.2K
10:33 98.01 98.01 98.01 98.01 0.2K
10:35 97.70 97.81 97.70 97.81 0.8K
10:37 97.65 97.65 97.48 97.48 1.1K
10:38 97.56 97.56 97.56 97.56 0.3K
10:39 97.74 97.74 97.74 97.74 0.5K
10:41 97.33 97.33 97.33 97.33 1.4K
10:42 97.35 97.35 97.35 97.35 0.3K
10:44 97.39 97.39 97.39 97.39 0.3K
10:46 97.67 97.67 97.67 97.67 0.7K
10:48 98.01 98.01 98.01 98.01 1.2K
10:49 98.13 98.13 97.87 97.87 1.6K
10:50 97.65 97.93 97.65 97.93 1.0K
10:56 97.53 97.53 97.53 97.53 0.6K
10:57 97.52 97.52 97.52 97.52 0.4K
10:59 97.51 97.51 97.51 97.51 0.4K
11:01 97.35 97.47 97.35 97.47 0.9K
11:02 97.17 97.17 97.17 97.17 0.5K
11:03 97.22 97.22 97.22 97.22 0.4K
11:07 97.22 97.62 97.22 97.62 0.6K
11:08 97.44 97.44 97.44 97.44 2.1K
11:09 97.08 97.08 97.08 97.08 0.2K
11:10 97.13 97.13 97.13 97.13 0.9K
11:12 97.44 97.44 97.44 97.44 0.6K
11:13 97.44 97.44 97.44 97.44 1.0K
11:15 97.12 97.44 97.11 97.44 4.4K
11:19 97.46 97.46 97.46 97.46 0.5K
11:21 97.31 97.31 97.31 97.31 0.2K
11:22 97.10 97.10 97.07 97.07 3.2K
11:25 97.15 97.15 97.15 97.15 0.8K
11:26 97.15 97.15 97.15 97.15 0.4K
11:28 97.07 97.07 97.01 97.01 1.1K
11:32 97.01 97.06 97.01 97.06 1.6K
11:34 96.98 96.98 96.98 96.98 0.7K
11:37 97.03 97.03 97.03 97.03 0.6K
11:40 96.75 96.75 96.75 96.75 1.0K
11:41 96.55 96.75 96.55 96.75 1.9K
11:46 96.40 96.40 96.40 96.40 2.0K
11:47 96.33 96.33 96.33 96.33 0.9K
11:48 96.25 96.25 96.15 96.15 1.9K
11:50 96.17 96.17 96.17 96.17 0.3K
11:52 95.85 95.92 95.85 95.92 2.9K
11:53 95.99 96.08 95.99 96.08 1.2K
11:55 95.91 95.91 95.91 95.91 1.1K
11:58 95.89 95.89 95.74 95.74 0.8K
11:59 95.97 95.97 95.87 95.87 1.2K
12:02 96.11 96.11 96.11 96.11 0.1K
12:03 96.26 96.26 96.08 96.09 2.1K
12:06 95.86 95.86 95.86 95.86 3.7K
12:07 95.93 95.93 95.93 95.93 2.8K
12:10 95.63 95.63 95.63 95.63 0.9K
12:12 95.56 95.63 95.56 95.63 1.3K
12:13 95.85 95.85 95.85 95.85 0.3K
12:14 95.54 95.54 95.54 95.54 0.3K
12:17 95.69 95.69 95.69 95.69 0.3K
12:18 95.98 96.43 95.98 96.43 0.5K
12:20 96.38 96.38 96.38 96.38 0.3K
12:23 96.23 96.23 96.23 96.23 0.9K
12:26 96.08 96.08 96.08 96.08 1.3K
12:29 96.13 96.13 96.13 96.13 0.7K
12:31 96.25 96.25 96.22 96.22 2.8K
12:35 96.45 96.50 96.45 96.50 0.8K
12:38 96.35 96.35 96.17 96.17 2.5K
12:39 96.17 96.17 96.17 96.17 0.2K
12:40 96.33 96.33 96.33 96.33 0.5K
12:43 96.27 96.27 96.21 96.21 0.8K
12:44 96.40 96.40 96.40 96.40 0.5K
12:47 96.38 96.48 96.38 96.48 1.6K
12:49 96.25 96.25 96.25 96.25 1.0K
12:53 96.28 96.28 96.28 96.28 0.7K
12:56 96.46 96.46 96.46 96.46 0.2K
12:59 96.40 96.40 96.40 96.40 0.4K
13:00 96.39 96.39 96.39 96.39 1.0K
13:01 96.48 96.48 96.48 96.48 3.5K
13:02 96.58 96.58 96.58 96.58 0.7K
13:03 96.58 96.58 96.58 96.58 1.0K
13:10 96.59 96.59 96.59 96.59 0.5K
13:13 96.62 96.62 96.62 96.62 0.9K
13:14 96.36 96.36 96.36 96.36 0.4K
13:15 96.45 96.45 96.45 96.45 0.2K
13:16 96.24 96.24 96.24 96.24 0.9K
13:20 96.34 96.34 96.34 96.34 0.6K
13:23 96.00 96.00 96.00 96.00 1.6K
13:31 95.88 95.88 95.88 95.88 0.4K
13:33 96.00 96.00 96.00 96.00 0.8K
13:36 96.28 96.28 96.12 96.12 0.6K
13:37 96.11 96.11 96.11 96.11 0.2K
13:38 96.25 96.25 96.25 96.25 1.1K
13:41 96.01 96.05 96.01 96.05 0.5K
13:42 96.08 96.08 96.08 96.08 0.8K
13:46 95.87 95.87 95.81 95.81 0.8K
13:47 96.00 96.00 95.88 95.88 1.5K
13:48 95.99 95.99 95.99 95.99 0.6K
13:51 96.00 96.00 95.98 95.98 2.2K
14:00 95.98 95.98 95.98 95.98 0.3K
14:01 96.00 96.00 95.99 95.99 1.1K
14:03 95.97 95.97 95.97 95.97 0.3K
14:05 96.00 96.00 96.00 96.00 1.0K
14:11 96.00 96.00 95.87 95.87 1.6K
14:12 95.95 95.99 95.95 95.99 1.8K
14:17 96.17 96.17 96.17 96.17 0.9K
14:21 96.05 96.05 96.05 96.05 0.4K
14:22 96.16 96.16 96.16 96.16 0.4K
14:24 96.30 96.30 96.30 96.30 0.7K
14:29 96.00 96.00 96.00 96.00 0.6K
14:31 96.00 96.00 96.00 96.00 0.3K
14:32 96.04 96.04 96.04 96.04 0.3K
14:33 96.26 96.26 96.26 96.26 1.2K
14:35 96.29 96.29 96.29 96.29 0.7K
14:37 96.50 96.50 96.50 96.50 2.0K
14:47 96.20 96.20 96.20 96.20 1.0K
14:48 96.20 96.20 96.13 96.13 1.6K
14:52 96.10 96.10 96.10 96.10 2.1K
14:59 96.16 96.16 96.16 96.16 0.4K
15:01 96.04 96.04 96.04 96.03 0.6K
15:03 96.01 96.01 95.98 95.98 1.5K
15:05 95.91 96.00 95.91 96.00 0.6K
15:07 95.84 95.84 95.84 95.84 0.9K
15:08 95.91 95.91 95.91 95.91 1.5K
15:10 95.99 95.99 95.99 95.99 1.8K
15:16 96.08 96.15 96.08 96.15 1.8K
15:17 96.11 96.11 96.11 96.11 1.6K
15:22 96.29 96.29 96.29 96.29 0.3K
15:23 96.09 96.09 96.09 96.09 0.4K
15:25 96.08 96.08 96.08 96.08 0.5K
15:26 96.03 96.03 96.03 96.03 0.5K
15:27 95.95 95.95 95.95 95.95 0.5K
15:28 95.93 95.93 95.93 95.93 0.5K
15:29 95.91 95.91 95.91 95.91 0.5K
15:30 95.98 95.98 95.98 95.98 0.3K
15:31 96.08 96.08 96.08 96.08 0.4K
15:33 95.94 96.09 95.94 96.09 0.6K
15:34 96.10 96.10 96.10 96.10 1.4K
15:36 96.16 96.16 96.16 96.16 0.3K
15:37 96.19 96.19 96.19 96.19 0.7K
15:39 96.10 96.24 96.05 96.24 9.0K
15:40 96.19 96.29 96.17 96.17 0.7K
15:41 96.17 96.30 96.17 96.30 0.5K
15:43 96.20 96.20 96.17 96.18 1.8K
15:44 96.15 96.15 96.15 96.15 1.2K
15:45 96.15 96.15 96.03 96.03 1.5K
15:46 96.15 96.15 96.15 96.15 0.4K
15:47 96.14 96.14 96.14 96.14 0.7K
15:48 96.14 96.16 96.14 96.16 1.9K
15:50 96.17 96.26 96.17 96.18 1.0K
15:51 96.26 96.39 96.22 96.39 3.8K
15:52 96.40 96.40 96.40 96.40 0.5K
15:53 96.50 96.60 96.47 96.47 2.6K
15:54 96.73 96.73 96.60 96.73 2.4K
15:55 96.56 96.56 96.50 96.50 4.3K
15:56 96.79 96.79 96.48 96.48 0.9K
15:57 96.39 96.51 96.39 96.40 4.0K
15:58 96.47 96.52 96.47 96.51 5.5K
15:59 96.53 96.59 96.45 96.54 72.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 97.86 98.79 95.44 96.22 0.2M
2025-09-26 97.50 97.50 94.75 96.26 0.2M
2025-09-25 94.42 98.52 93.00 97.11 0.4M
2025-09-24 98.18 98.85 95.54 96.54 0.3M
2025-09-23 105.50 106.99 95.21 98.03 0.6M
2025-09-22 103.24 106.78 102.65 105.69 0.3M
2025-09-19 106.11 107.27 103.19 103.33 0.5M
2025-09-18 104.44 107.76 104.00 105.75 0.5M
2025-09-17 100.54 103.84 100.00 102.06 0.2M
2025-09-16 98.74 101.12 96.85 100.58 0.4M
2025-09-15 101.94 103.76 96.14 98.74 0.5M
2025-09-12 105.50 106.22 100.84 100.99 0.4M
2025-09-11 101.60 106.17 100.36 105.89 0.5M
2025-09-10 96.43 101.47 95.56 101.11 0.7M
2025-09-09 97.13 97.39 93.80 94.81 0.4M
2025-09-08 99.85 101.43 97.33 97.65 0.4M
2025-09-05 103.63 104.23 96.00 98.86 0.5M
2025-09-04 103.86 104.20 101.19 103.14 0.3M
2025-09-03 107.15 107.67 101.21 103.78 0.6M
2025-09-02 107.65 109.22 105.94 106.67 0.4M
2025-08-29 115.31 115.35 108.51 109.86 0.4M
2025-08-28 117.23 118.00 114.25 116.18 0.4M
2025-08-27 116.00 117.50 113.07 116.26 0.4M
2025-08-26 115.10 117.25 114.11 116.61 0.6M
2025-08-25 115.42 118.74 113.72 115.98 0.7M
2025-08-22 106.25 111.24 104.04 111.11 0.6M
2025-08-21 102.16 106.44 101.00 106.27 0.5M
2025-08-20 104.21 105.21 101.00 103.18 0.4M
2025-08-19 108.75 110.00 102.77 105.21 0.4M
2025-08-18 112.29 113.60 104.58 109.53 0.8M
2025-08-15 120.00 120.00 107.84 113.01 1.0M
2025-08-14 116.32 121.00 116.00 120.35 0.4M
2025-08-13 120.47 120.47 115.63 118.33 0.5M
2025-08-12 112.77 119.26 111.99 118.63 0.6M
2025-08-11 114.03 114.44 109.50 112.77 0.7M
2025-08-08 100.00 114.69 99.05 113.65 1.1M
2025-08-07 88.75 89.37 85.74 89.11 0.6M
2025-08-06 91.67 91.67 86.00 88.02 0.6M
2025-08-05 90.87 92.76 88.41 91.20 0.4M
2025-08-04 85.54 89.48 84.30 89.45 0.6M
2025-08-01 83.16 86.25 76.43 84.01 0.6M
2025-07-31 82.96 85.99 80.42 85.30 0.4M
2025-07-30 83.04 84.88 82.18 82.62 0.3M
2025-07-29 83.61 85.65 83.00 83.42 0.4M
2025-07-28 82.65 83.69 80.90 82.52 0.2M
2025-07-25 82.84 82.99 81.28 82.04 0.2M
2025-07-24 80.50 82.90 79.72 82.14 0.3M
2025-07-23 80.00 81.00 79.15 80.53 0.2M
2025-07-22 78.58 79.63 76.00 79.31 0.2M
2025-07-21 79.81 80.73 78.62 79.02 0.2M
2025-07-18 80.00 81.17 79.02 79.64 0.3M
2025-07-17 78.95 80.75 78.55 79.67 0.4M
2025-07-16 76.67 78.92 76.22 78.55 0.3M
2025-07-15 77.00 77.84 75.11 76.48 0.3M
2025-07-14 73.92 77.28 72.46 76.90 0.4M
2025-07-11 72.67 75.18 71.80 73.92 0.3M
2025-07-10 72.20 75.50 72.20 72.67 0.5M
2025-07-09 72.83 73.28 71.37 72.17 0.3M
2025-07-08 73.60 74.09 69.36 71.94 0.5M
2025-07-07 73.31 73.55 70.00 73.26 0.6M
2025-07-03 68.61 72.30 68.61 72.30 0.5M
2025-07-02 67.39 68.52 65.70 67.82 0.6M
2025-07-01 62.18 67.25 62.16 66.60 0.8M
2025-06-30 62.78 63.24 61.76 62.51 0.1M
2025-06-27 62.33 62.82 60.85 62.30 0.7M
2025-06-26 60.29 62.19 59.47 62.17 0.2M
2025-06-25 59.21 60.43 58.00 59.82 0.2M
2025-06-24 59.00 59.47 58.23 59.14 0.2M
2025-06-23 57.78 58.84 57.46 58.41 0.1M
2025-06-20 59.29 59.37 57.33 57.77 0.3M
2025-06-18 57.54 59.16 57.38 58.97 0.1M
2025-06-17 56.98 57.80 56.49 57.54 0.1M
2025-06-16 56.57 58.28 55.80 57.47 0.1M
2025-06-13 55.54 56.18 55.11 55.82 0.1M
2025-06-12 56.15 56.60 55.00 56.34 0.1M
2025-06-11 56.69 56.98 55.77 56.15 0.1M
2025-06-10 57.22 57.52 56.00 56.30 0.1M
2025-06-09 57.24 58.00 56.27 57.21 0.1M
2025-06-06 56.12 57.24 55.71 56.99 0.1M
2025-06-05 56.90 57.15 55.48 55.68 0.1M
2025-06-04 55.79 57.11 55.64 56.83 0.2M
2025-06-03 53.85 56.01 53.84 55.82 0.2M
2025-06-02 54.05 54.49 53.44 53.89 0.2M
2025-05-30 53.49 54.35 52.41 54.05 0.2M
2025-05-29 54.11 54.34 53.52 53.70 0.2M
2025-05-28 53.58 54.26 53.08 54.11 0.2M
2025-05-27 52.00 53.84 51.47 53.78 0.3M
2025-05-23 50.58 51.62 50.01 51.45 0.2M
2025-05-22 51.17 52.04 50.63 51.37 0.2M
2025-05-21 50.08 51.50 49.74 51.25 0.2M
2025-05-20 50.05 50.87 49.99 50.55 0.2M
2025-05-19 48.92 50.50 48.25 50.48 0.3M
2025-05-16 47.02 48.87 46.57 48.63 0.2M
2025-05-15 45.93 47.49 45.24 47.28 0.1M
2025-05-14 45.83 46.53 45.40 45.82 0.2M
2025-05-13 45.38 46.00 44.49 45.99 0.2M
2025-05-12 43.39 45.24 42.84 45.00 0.2M
2025-05-09 42.00 43.94 40.57 42.40 0.2M
2025-05-08 40.62 41.29 40.26 40.56 0.1M
2025-05-07 40.15 40.76 39.57 40.09 0.1M
2025-05-06 39.31 40.35 39.26 40.15 0.1M
2025-05-05 39.46 40.50 39.07 39.61 0.1M
2025-05-02 39.75 40.45 39.54 39.67 0.1M
2025-05-01 39.38 39.99 39.07 39.53 0.1M
2025-04-30 38.98 39.40 38.32 39.20 0.1M
2025-04-29 39.49 39.73 38.85 39.58 0.1M
2025-04-28 38.50 39.50 38.22 39.40 0.1M
2025-04-25 37.87 38.40 37.75 38.39 0.0M
2025-04-24 37.63 38.51 36.85 38.22 0.1M
2025-04-23 38.16 38.77 37.60 37.71 0.1M
2025-04-22 37.38 39.32 37.04 37.59 0.1M
2025-04-21 38.06 39.10 36.60 36.90 0.1M
2025-04-17 38.47 38.75 37.98 38.48 0.1M
2025-04-16 38.76 39.22 38.21 38.59 0.1M
2025-04-15 38.99 39.49 38.23 38.87 0.1M
2025-04-14 38.99 40.25 38.12 39.20 0.1M
2025-04-11 38.04 39.24 37.73 38.52 0.1M
2025-04-10 38.36 39.31 37.33 38.31 0.1M
2025-04-09 36.43 40.17 36.43 39.04 0.1M
2025-04-08 39.25 39.49 36.50 36.96 0.1M
2025-04-07 37.42 39.69 36.46 38.36 0.3M
2025-04-04 39.52 40.12 38.10 38.70 0.2M
2025-04-03 39.97 40.68 39.50 40.38 0.2M
2025-04-02 40.39 41.19 40.00 40.77 0.1M
2025-04-01 41.15 41.30 40.33 40.83 0.1M
2025-03-31 40.44 41.00 40.10 40.72 0.2M
2025-03-28 41.19 41.33 40.59 40.97 0.1M
2025-03-27 41.63 42.26 40.65 41.28 0.1M
2025-03-26 41.95 42.19 41.38 41.65 0.1M
2025-03-25 42.47 43.01 41.63 41.73 0.1M
2025-03-24 42.14 42.83 42.00 42.53 0.1M
2025-03-21 42.75 43.34 41.65 41.96 0.3M
2025-03-20 42.70 43.27 42.47 43.06 0.2M
2025-03-19 41.94 43.12 41.94 42.83 0.2M
2025-03-18 41.19 42.00 40.81 41.92 0.2M
2025-03-17 40.36 41.64 40.25 41.53 0.1M
2025-03-14 40.10 40.54 39.41 40.36 0.1M
2025-03-13 39.80 40.65 39.37 39.97 0.1M
2025-03-12 39.96 40.20 38.93 39.85 0.2M
2025-03-11 40.51 40.98 39.91 40.11 0.2M
2025-03-10 40.30 41.64 39.99 40.30 0.4M
2025-03-07 36.00 42.25 34.99 41.80 0.6M
2025-03-06 31.17 33.13 31.17 32.22 0.3M
2025-03-05 30.79 31.39 30.75 31.12 0.1M
2025-03-04 31.09 31.42 30.43 30.88 0.1M
2025-03-03 32.80 32.95 31.39 31.48 0.1M
2025-02-28 32.59 33.42 32.10 32.70 0.1M
2025-02-27 32.98 33.12 32.33 32.70 0.1M
2025-02-26 32.52 33.46 32.51 33.04 0.1M
2025-02-25 32.17 32.81 31.85 32.61 0.1M
2025-02-24 32.49 32.49 32.07 32.08 0.1M
2025-02-21 33.13 33.13 31.81 32.21 0.1M
2025-02-20 32.98 33.35 32.66 32.70 0.1M
2025-02-19 33.38 33.46 33.07 33.20 0.1M
2025-02-18 34.50 34.99 33.62 33.80 0.2M
2025-02-14 34.92 35.00 34.07 34.28 0.1M
2025-02-13 34.72 34.95 34.00 34.74 0.1M
2025-02-12 34.13 34.70 33.96 34.48 0.1M
2025-02-11 35.79 35.79 34.86 34.90 0.1M
2025-02-10 34.46 35.61 33.52 35.52 0.2M
2025-02-07 35.62 35.66 33.45 34.34 0.2M
2025-02-06 35.48 36.00 35.18 35.85 0.1M
2025-02-05 35.05 35.92 35.01 35.20 0.2M
2025-02-04 34.86 35.54 34.80 35.06 0.1M
2025-02-03 34.84 35.32 34.75 35.11 0.1M
2025-01-31 36.35 36.59 34.87 35.35 0.2M
2025-01-30 37.32 37.39 36.30 36.40 0.1M
2025-01-29 37.48 37.82 36.38 36.86 0.1M
2025-01-28 37.21 37.79 36.93 37.44 0.1M
2025-01-27 37.87 38.14 37.00 37.32 0.1M
2025-01-24 37.75 38.23 37.63 38.23 0.1M
2025-01-23 37.82 38.20 37.57 37.81 0.1M
2025-01-22 38.76 38.99 38.05 38.23 0.1M
2025-01-21 38.39 38.93 38.24 38.77 0.1M
2025-01-17 38.33 38.44 37.82 38.09 0.1M
2025-01-16 37.56 38.18 37.22 37.99 0.1M
2025-01-15 37.34 37.89 37.00 37.75 0.1M
2025-01-14 36.04 36.66 35.62 36.42 0.1M
2025-01-13 34.99 35.91 34.73 35.88 0.1M
2025-01-10 36.00 36.12 35.06 35.45 0.1M
2025-01-08 37.03 37.56 36.03 36.60 0.1M
2025-01-07 38.29 38.49 36.57 37.13 0.1M
2025-01-06 38.56 39.09 37.95 38.19 0.1M
2025-01-03 37.54 38.58 37.49 38.58 0.1M
2025-01-02 38.65 38.88 37.58 37.68 0.1M