Willdan

WLDN
🏛️ usa →
96.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 35.75 36.68 34.80 35.20 0.1M
2021-12-30 32.78 36.09 31.60 35.87 1.2M
2021-12-29 31.52 34.86 30.94 32.80 0.4M
2021-12-28 31.65 32.00 30.17 31.44 0.2M
2021-12-27 32.44 33.94 30.89 31.51 0.2M
2021-12-23 35.69 35.75 30.01 32.08 0.6M
2021-12-22 36.71 37.40 35.25 35.87 0.1M
2021-12-21 38.71 39.00 35.88 36.92 0.1M
2021-12-20 40.42 40.42 38.03 38.60 0.1M
2021-12-17 41.32 42.00 40.49 41.12 0.2M
2021-12-16 41.29 41.40 40.28 41.03 0.1M
2021-12-15 41.60 41.64 39.62 41.00 0.1M
2021-12-14 41.43 42.13 40.21 41.83 0.1M
2021-12-13 41.82 42.57 40.19 42.01 0.1M
2021-12-10 41.89 42.35 41.52 42.10 0.1M
2021-12-09 41.73 42.55 41.22 41.84 0.0M
2021-12-08 41.42 42.79 40.91 42.29 0.0M
2021-12-07 40.42 42.65 39.92 41.59 0.0M
2021-12-06 39.47 40.11 38.69 39.71 0.0M
2021-12-03 39.00 39.49 38.65 39.23 0.0M
2021-12-02 39.35 39.62 38.16 39.44 0.0M
2021-12-01 40.82 41.34 39.16 39.28 0.0M
2021-11-30 40.21 40.85 39.42 40.01 0.1M
2021-11-29 41.20 41.20 39.36 40.50 0.0M
2021-11-26 41.26 41.26 39.49 40.83 0.0M
2021-11-24 41.13 42.30 41.13 42.17 0.0M
2021-11-23 41.01 41.76 40.64 41.50 0.0M
2021-11-22 41.94 43.22 41.10 41.36 0.0M
2021-11-19 41.18 42.28 41.05 41.64 0.0M
2021-11-18 41.91 41.91 40.56 41.38 0.0M
2021-11-17 41.20 41.79 40.46 41.58 0.0M
2021-11-16 41.03 41.33 40.07 41.00 0.0M
2021-11-15 40.97 41.65 40.24 40.97 0.0M
2021-11-12 40.89 42.03 40.58 41.00 0.0M
2021-11-11 39.65 41.94 39.65 41.20 0.0M
2021-11-10 39.64 40.97 39.55 40.62 0.0M
2021-11-09 40.05 41.99 39.29 39.52 0.1M
2021-11-08 37.73 41.73 37.68 41.49 0.1M
2021-11-05 37.59 38.69 34.96 37.31 0.1M
2021-11-04 36.91 37.57 36.32 36.93 0.0M
2021-11-03 37.55 37.59 36.48 37.07 0.0M
2021-11-02 35.33 38.12 35.33 37.04 0.1M
2021-11-01 33.59 35.66 33.59 35.57 0.0M
2021-10-29 32.79 33.65 32.79 33.43 0.0M
2021-10-27 34.05 34.26 32.71 32.72 0.0M
2021-10-26 34.78 35.14 33.80 33.94 0.2M
2021-10-25 33.28 34.94 32.86 34.94 0.0M
2021-10-22 33.70 34.65 33.59 33.59 0.0M
2021-10-21 32.89 34.18 32.89 33.52 0.0M
2021-10-20 32.18 33.27 32.18 33.05 0.0M
2021-10-19 32.56 32.56 32.16 32.31 0.0M
2021-10-18 33.32 34.26 32.29 32.53 0.0M
2021-10-15 34.61 35.16 33.61 33.62 0.0M
2021-10-14 34.24 34.55 34.03 34.08 0.0M
2021-10-13 33.69 34.04 33.28 34.04 0.0M
2021-10-12 33.97 34.31 33.62 33.68 0.1M
2021-10-11 33.79 33.99 33.30 33.41 0.1M
2021-10-08 33.50 33.50 32.87 33.18 0.0M
2021-10-07 33.32 34.25 33.25 33.25 0.0M
2021-10-06 32.80 33.16 32.80 33.01 0.0M
2021-10-05 32.82 33.18 32.63 33.18 0.0M
2021-10-04 34.32 35.27 32.70 32.85 0.0M
2021-10-01 35.60 35.85 34.07 34.31 0.1M
2021-09-30 35.71 35.96 34.37 35.59 0.1M
2021-09-29 33.21 36.37 33.07 35.07 0.2M
2021-09-28 33.89 33.98 32.71 32.98 0.1M
2021-09-27 33.70 34.14 33.40 33.83 0.0M
2021-09-24 33.85 34.62 33.36 33.48 0.0M
2021-09-23 32.71 34.17 32.35 33.77 0.0M
2021-09-22 33.65 33.88 32.48 32.50 0.0M
2021-09-21 35.76 36.49 33.44 33.44 0.0M
2021-09-20 34.31 37.70 32.22 35.48 0.1M
2021-09-17 32.60 35.83 32.35 35.10 0.3M
2021-09-16 34.23 34.23 32.82 32.84 0.0M
2021-09-15 35.95 35.95 34.19 34.38 0.1M
2021-09-14 38.29 38.29 35.74 35.89 0.1M
2021-09-13 38.34 38.36 37.88 38.24 0.0M
2021-09-10 38.20 38.43 37.50 38.20 0.0M
2021-09-09 38.18 38.66 37.81 38.20 0.0M
2021-09-08 38.27 38.60 36.68 38.36 0.1M
2021-09-07 38.46 39.16 37.66 38.53 0.0M
2021-09-03 38.82 38.82 38.01 38.67 0.0M
2021-09-02 38.99 39.47 37.72 38.72 0.1M
2021-09-01 37.91 39.08 37.54 38.95 0.1M
2021-08-31 37.70 38.40 36.63 37.81 0.0M
2021-08-30 38.01 38.01 36.97 37.50 0.0M
2021-08-27 36.60 37.98 36.42 37.83 0.0M
2021-08-26 36.64 37.08 36.23 36.24 0.0M
2021-08-25 36.40 37.07 36.40 36.74 0.0M
2021-08-24 37.29 37.35 36.64 37.02 0.0M
2021-08-23 37.23 37.44 36.12 37.32 0.0M
2021-08-20 36.53 37.07 36.12 37.07 0.1M
2021-08-19 36.22 36.74 35.99 36.71 0.0M
2021-08-18 36.63 37.50 36.25 36.59 0.0M
2021-08-17 36.51 37.12 36.38 36.56 0.1M
2021-08-16 36.95 37.34 36.51 36.87 0.0M
2021-08-13 38.81 38.81 36.62 37.03 0.0M
2021-08-12 38.82 39.35 37.83 38.73 0.0M
2021-08-11 38.35 38.79 37.42 38.68 0.0M
2021-08-10 37.61 39.29 36.89 38.43 0.0M
2021-08-09 36.08 37.72 36.06 37.71 0.0M
2021-08-06 38.68 39.70 33.00 36.14 0.1M
2021-08-05 39.74 40.99 39.48 39.70 0.0M
2021-08-04 40.39 41.75 38.90 39.49 0.1M
2021-08-03 41.94 43.00 40.24 40.49 0.0M
2021-08-02 41.41 42.37 41.41 42.04 0.0M
2021-07-30 40.14 41.51 40.14 41.25 0.0M
2021-07-29 40.25 41.30 40.22 40.22 0.0M
2021-07-28 39.23 40.06 39.22 39.87 0.0M
2021-07-27 39.08 39.24 38.30 38.96 0.0M
2021-07-26 40.76 40.78 39.30 39.47 0.0M
2021-07-23 39.91 40.73 39.68 40.39 0.0M
2021-07-22 39.93 40.45 39.64 39.80 0.0M
2021-07-21 39.39 40.34 39.39 40.12 0.0M
2021-07-20 37.83 40.29 37.83 39.20 0.1M
2021-07-19 37.24 37.98 36.84 37.74 0.0M
2021-07-16 39.28 39.82 37.97 38.17 0.0M
2021-07-15 38.78 39.37 37.78 38.92 0.0M
2021-07-14 39.83 39.83 38.64 38.83 0.0M
2021-07-13 39.69 39.91 39.46 39.59 0.0M
2021-07-12 38.85 40.20 38.48 39.98 0.0M
2021-07-09 39.92 40.29 38.49 39.14 0.0M
2021-07-08 37.93 40.15 37.93 39.46 0.1M
2021-07-07 38.54 38.90 37.20 38.82 0.1M
2021-07-06 38.38 38.94 37.80 38.62 0.0M
2021-07-02 38.72 38.72 37.75 38.58 0.0M
2021-07-01 37.94 38.72 37.65 38.72 0.0M
2021-06-30 37.07 37.72 36.59 37.64 0.1M
2021-06-29 36.70 38.92 36.61 37.33 0.1M
2021-06-28 38.02 38.41 36.80 37.29 0.0M
2021-06-25 38.45 39.57 37.49 38.12 0.1M
2021-06-24 36.88 38.43 36.75 38.34 0.0M
2021-06-23 36.74 37.02 36.47 36.74 0.0M
2021-06-22 36.56 37.01 36.17 36.61 0.0M
2021-06-21 39.03 39.03 36.45 36.72 0.1M
2021-06-18 37.27 39.11 36.60 39.02 0.6M
2021-06-17 38.90 38.90 37.65 38.05 0.0M
2021-06-16 39.56 39.60 38.78 38.92 0.0M
2021-06-15 40.00 40.05 39.11 39.88 0.0M
2021-06-14 39.41 40.79 39.41 40.04 0.1M
2021-06-11 39.00 39.50 38.86 39.10 0.0M
2021-06-10 39.44 39.44 38.85 38.89 0.0M
2021-06-09 39.33 39.38 38.66 39.27 0.0M
2021-06-08 39.42 39.96 39.09 39.33 0.0M
2021-06-07 39.27 39.46 38.88 39.18 0.0M
2021-06-04 37.82 40.16 37.82 39.20 0.1M
2021-06-03 37.14 37.91 37.01 37.82 0.0M
2021-06-02 37.61 37.70 36.62 37.54 0.0M
2021-06-01 36.56 37.66 35.83 37.43 0.1M
2021-05-28 37.28 37.28 35.95 36.36 0.0M
2021-05-27 37.24 37.69 36.74 36.94 0.1M
2021-05-26 36.21 37.38 36.03 36.67 0.0M
2021-05-25 37.25 37.25 35.93 35.93 0.1M
2021-05-24 38.31 38.37 37.08 37.19 0.0M
2021-05-21 38.59 39.12 37.89 38.08 0.0M
2021-05-20 39.99 39.99 37.52 38.30 0.0M
2021-05-19 40.03 40.33 38.65 39.76 0.0M
2021-05-18 39.09 41.25 38.63 40.76 0.1M
2021-05-17 38.01 39.86 38.01 38.88 0.1M
2021-05-14 37.45 38.98 37.23 38.40 0.0M
2021-05-13 36.08 37.82 36.08 36.83 0.1M
2021-05-12 36.16 36.81 35.56 35.84 0.0M
2021-05-11 35.92 37.21 35.69 36.55 0.1M
2021-05-10 37.67 38.00 36.65 36.95 0.1M
2021-05-07 37.82 39.30 35.48 37.81 0.1M
2021-05-06 36.50 38.20 36.50 38.01 0.1M
2021-05-05 38.05 38.22 36.75 36.89 0.1M
2021-05-04 38.65 39.36 37.61 37.88 0.1M
2021-05-03 38.51 39.91 38.30 38.93 0.1M
2021-04-30 37.36 38.58 37.20 38.17 0.0M
2021-04-29 37.96 38.19 37.25 37.86 0.0M
2021-04-28 38.88 39.04 37.21 37.50 0.0M
2021-04-27 38.80 38.86 38.00 38.55 0.0M
2021-04-26 39.70 39.96 38.42 38.50 0.0M
2021-04-23 37.90 39.34 37.73 39.28 0.1M
2021-04-22 37.43 38.33 36.95 37.60 0.1M
2021-04-21 36.99 37.52 36.99 37.11 0.0M
2021-04-20 37.52 37.72 36.80 36.99 0.0M
2021-04-19 39.25 41.18 37.29 37.86 0.0M
2021-04-16 40.08 41.32 39.26 39.59 0.1M
2021-04-15 40.98 41.34 39.75 40.02 0.1M
2021-04-14 40.59 43.23 39.75 40.48 0.0M
2021-04-13 41.06 41.93 39.55 40.44 0.1M
2021-04-12 42.21 42.45 39.97 41.20 0.1M
2021-04-09 42.20 43.28 41.58 42.34 0.1M
2021-04-08 42.27 42.49 41.09 42.39 0.1M
2021-04-07 44.04 44.07 41.67 41.84 0.1M
2021-04-06 43.37 44.57 43.03 44.07 0.1M
2021-04-05 42.99 43.90 41.93 43.66 0.1M
2021-04-01 41.15 42.66 41.15 42.55 0.1M
2021-03-31 38.94 41.33 38.73 41.05 0.2M
2021-03-30 37.33 39.06 36.72 38.89 0.5M
2021-03-29 36.75 38.08 35.80 37.25 0.1M
2021-03-26 37.29 38.95 36.18 37.20 0.1M
2021-03-25 34.82 37.34 34.07 36.74 0.2M
2021-03-24 37.49 38.35 34.56 35.15 0.3M
2021-03-23 39.33 40.05 36.72 37.67 0.1M
2021-03-22 40.96 42.22 39.63 40.05 0.1M
2021-03-19 41.50 41.80 39.96 40.96 0.2M
2021-03-18 42.00 44.25 40.05 41.69 0.1M
2021-03-17 43.47 43.93 41.15 42.36 0.1M
2021-03-16 45.97 47.05 43.65 43.98 0.1M
2021-03-15 47.80 47.80 45.09 46.53 0.2M
2021-03-12 45.91 51.00 45.73 48.16 0.1M
2021-03-11 47.61 49.85 44.54 44.95 0.2M
2021-03-10 45.74 49.11 45.48 47.99 0.1M
2021-03-09 45.51 46.63 44.42 44.84 0.1M
2021-03-08 45.31 46.50 44.47 44.66 0.1M
2021-03-05 44.26 45.47 42.14 45.15 0.1M
2021-03-04 44.79 45.83 42.07 43.54 0.1M
2021-03-03 44.64 46.09 44.20 45.02 0.1M
2021-03-02 45.26 46.21 44.16 44.62 0.0M
2021-03-01 45.12 46.65 45.12 45.36 0.1M
2021-02-26 42.42 44.59 40.81 43.86 0.1M
2021-02-25 45.26 45.75 41.78 42.25 0.1M
2021-02-24 43.96 45.99 43.66 45.22 0.1M
2021-02-23 44.60 44.62 42.43 43.92 0.1M
2021-02-22 45.54 47.67 44.88 45.26 0.1M
2021-02-19 46.14 48.40 45.61 46.17 0.1M
2021-02-18 48.40 48.40 44.74 45.71 0.1M
2021-02-17 49.46 50.06 48.34 48.80 0.0M
2021-02-16 50.36 50.36 49.45 49.60 0.0M
2021-02-12 50.12 51.19 48.58 49.44 0.1M
2021-02-11 53.70 53.70 49.72 49.73 0.1M
2021-02-10 54.85 54.99 52.39 53.11 0.1M
2021-02-09 54.00 54.97 52.28 54.18 0.0M
2021-02-08 53.08 54.82 53.08 54.44 0.0M
2021-02-05 53.83 53.95 51.93 52.82 0.0M
2021-02-04 50.09 53.00 50.09 52.88 0.1M
2021-02-03 49.50 50.97 47.23 50.16 0.1M
2021-02-02 47.59 50.25 47.33 49.68 0.1M
2021-02-01 44.77 47.21 43.50 46.57 0.1M
2021-01-29 47.25 47.25 44.35 44.69 0.1M
2021-01-28 47.98 48.57 46.08 47.25 0.1M
2021-01-27 49.75 50.03 45.60 47.25 0.2M
2021-01-26 50.50 51.37 50.06 51.22 0.1M
2021-01-25 49.77 51.28 49.08 50.22 0.1M
2021-01-22 49.36 50.69 49.36 50.36 0.0M
2021-01-21 50.00 50.47 49.28 50.20 0.0M
2021-01-20 49.45 50.73 49.45 49.92 0.1M
2021-01-19 49.24 50.33 48.93 49.48 0.1M
2021-01-15 47.67 49.58 47.64 48.87 0.1M
2021-01-14 48.58 49.74 48.11 48.78 0.1M
2021-01-13 49.00 50.26 48.04 48.51 0.1M
2021-01-12 48.51 50.36 47.75 49.48 0.1M
2021-01-11 47.15 48.67 46.96 48.20 0.1M
2021-01-08 48.26 49.85 47.23 48.20 0.2M
2021-01-07 44.76 48.74 44.76 48.03 0.1M
2021-01-06 42.50 46.45 42.50 44.91 0.1M
2021-01-05 40.23 42.49 40.23 41.92 0.1M
2021-01-04 41.49 43.84 40.06 40.53 0.1M