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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.66 18.10 17.35 17.85 0.0M
2022-12-29 17.92 18.27 17.81 17.83 0.0M
2022-12-28 17.81 17.87 17.49 17.80 0.0M
2022-12-27 17.25 18.03 17.22 17.91 0.1M
2022-12-23 17.84 17.84 16.95 17.09 0.0M
2022-12-22 17.85 18.23 17.53 17.84 0.0M
2022-12-21 18.15 18.68 16.83 18.17 0.1M
2022-12-20 17.70 18.21 17.66 17.93 0.0M
2022-12-19 18.28 18.28 17.27 17.70 0.0M
2022-12-16 16.87 18.99 16.87 18.40 0.2M
2022-12-15 16.78 17.47 16.60 17.35 0.0M
2022-12-14 16.26 16.91 16.23 16.65 0.1M
2022-12-13 15.52 16.64 15.52 16.28 0.1M
2022-12-12 14.54 15.44 14.52 15.30 0.1M
2022-12-09 15.01 15.17 14.51 14.76 0.0M
2022-12-08 15.12 15.84 14.94 15.23 0.0M
2022-12-07 15.55 15.55 15.04 15.10 0.0M
2022-12-06 15.70 16.07 15.44 15.72 0.0M
2022-12-05 15.56 16.02 15.56 15.88 0.0M
2022-12-02 15.95 15.97 15.51 15.83 0.0M
2022-12-01 17.52 17.63 15.96 16.09 0.0M
2022-11-30 17.31 18.20 16.91 17.54 0.3M
2022-11-29 16.63 17.43 16.63 17.21 0.1M
2022-11-28 16.16 17.13 16.16 16.83 0.0M
2022-11-25 16.17 16.45 16.13 16.27 0.0M
2022-11-23 16.31 16.45 15.50 16.28 0.0M
2022-11-22 16.34 16.52 16.07 16.31 0.0M
2022-11-21 16.11 16.55 15.93 16.13 0.0M
2022-11-18 16.60 16.82 15.87 16.27 0.0M
2022-11-17 16.44 16.44 15.80 16.31 0.0M
2022-11-16 16.97 16.97 15.54 16.70 0.0M
2022-11-15 16.68 17.90 16.47 17.17 0.1M
2022-11-14 15.99 16.69 15.65 16.39 0.1M
2022-11-11 16.49 16.65 15.72 16.18 0.0M
2022-11-10 16.73 17.29 16.14 16.38 0.1M
2022-11-09 16.35 16.53 15.91 15.96 0.0M
2022-11-08 16.54 17.51 16.18 16.50 0.0M
2022-11-07 16.68 17.10 15.92 16.48 0.1M
2022-11-04 12.78 16.78 12.77 16.77 0.1M
2022-11-03 12.87 13.39 12.77 12.97 0.0M
2022-11-02 13.85 13.93 13.07 13.13 0.0M
2022-11-01 13.86 14.09 13.64 13.95 0.0M
2022-10-31 14.16 14.36 13.76 13.82 0.1M
2022-10-28 13.71 14.37 13.62 14.26 0.0M
2022-10-27 13.73 14.05 13.60 13.65 0.0M
2022-10-26 13.61 14.20 13.48 13.68 0.0M
2022-10-25 12.81 13.86 12.81 13.68 0.0M
2022-10-24 13.15 13.15 12.72 12.81 0.0M
2022-10-21 12.83 13.26 12.67 13.11 0.0M
2022-10-20 12.28 13.24 12.10 12.75 0.1M
2022-10-19 12.18 12.47 11.61 12.35 0.1M
2022-10-18 12.79 13.09 12.30 12.40 0.1M
2022-10-17 11.90 12.55 11.69 12.50 0.1M
2022-10-14 11.65 11.73 10.98 11.59 0.1M
2022-10-13 12.35 12.35 11.60 11.63 0.1M
2022-10-12 13.29 13.72 12.37 12.76 0.1M
2022-10-11 13.27 13.87 13.13 13.21 0.1M
2022-10-10 13.36 13.90 13.15 13.35 0.1M
2022-10-07 13.93 14.25 13.17 13.34 0.1M
2022-10-06 14.54 14.64 13.95 14.20 0.1M
2022-10-05 14.98 15.01 14.32 14.55 0.0M
2022-10-04 15.41 16.51 15.17 15.23 0.1M
2022-10-03 14.83 15.36 14.65 15.07 0.1M
2022-09-30 14.75 15.35 14.75 14.81 0.0M
2022-09-29 15.34 15.90 14.30 14.90 0.1M
2022-09-28 15.77 15.90 15.46 15.57 0.1M
2022-09-27 16.23 16.43 15.46 15.69 0.0M
2022-09-26 16.57 16.58 15.86 16.02 0.1M
2022-09-23 16.62 17.10 16.40 16.52 0.0M
2022-09-22 17.18 17.39 16.59 16.98 0.1M
2022-09-21 17.61 17.79 17.10 17.38 0.1M
2022-09-20 17.98 18.12 17.15 17.60 0.1M
2022-09-19 17.95 18.32 17.60 18.04 0.1M
2022-09-16 17.57 18.21 17.09 17.97 0.2M
2022-09-15 18.08 18.14 17.10 17.79 0.1M
2022-09-14 19.10 19.39 17.83 18.15 0.0M
2022-09-13 20.07 20.35 18.66 19.16 0.1M
2022-09-12 20.76 21.14 19.88 20.90 0.1M
2022-09-09 20.54 21.01 19.96 20.76 0.1M
2022-09-08 21.03 21.65 19.95 20.23 0.0M
2022-09-07 21.11 21.40 20.64 21.26 0.0M
2022-09-06 21.65 22.03 21.07 21.19 0.0M
2022-09-02 22.59 22.87 21.42 21.65 0.0M
2022-09-01 22.64 22.64 21.73 22.40 0.1M
2022-08-31 23.73 24.21 22.60 22.76 0.0M
2022-08-30 24.11 24.18 23.54 23.56 0.0M
2022-08-29 25.16 25.22 24.67 24.70 0.0M
2022-08-26 27.03 27.20 25.39 25.45 0.0M
2022-08-25 26.93 27.41 26.92 27.02 0.0M
2022-08-24 26.50 27.00 26.38 26.71 0.0M
2022-08-23 26.40 27.11 26.35 26.52 0.0M
2022-08-22 26.94 27.46 26.45 26.54 0.0M
2022-08-19 28.05 28.10 27.60 27.65 0.0M
2022-08-18 27.88 28.50 27.88 28.37 0.0M
2022-08-17 27.70 28.41 27.70 28.24 0.0M
2022-08-16 28.39 28.49 27.72 28.00 0.0M
2022-08-15 28.39 28.62 27.49 28.23 0.0M
2022-08-12 28.46 28.75 27.72 28.60 0.1M
2022-08-11 28.20 28.52 27.73 28.10 0.0M
2022-08-10 28.21 28.21 27.34 27.89 0.1M
2022-08-09 28.16 28.19 27.09 27.50 0.0M
2022-08-08 27.71 28.69 27.55 28.03 0.0M
2022-08-05 26.56 27.79 26.56 27.50 0.0M
2022-08-04 28.78 29.71 28.00 29.39 0.1M
2022-08-03 27.91 28.71 27.91 28.53 0.0M
2022-08-02 27.49 27.98 27.14 27.93 0.0M
2022-08-01 26.94 27.99 26.94 27.51 0.0M
2022-07-29 26.11 27.33 25.95 27.21 0.0M
2022-07-28 25.44 26.23 25.00 26.12 0.0M
2022-07-27 24.19 25.88 23.95 25.71 0.1M
2022-07-26 24.40 24.87 23.50 24.27 0.0M
2022-07-25 24.59 25.19 24.36 24.71 0.0M
2022-07-22 25.55 25.55 24.25 24.42 0.0M
2022-07-21 25.63 25.72 25.48 25.58 0.0M
2022-07-20 25.94 26.04 25.49 25.87 0.0M
2022-07-19 25.14 26.22 25.14 26.07 0.0M
2022-07-18 25.71 25.76 24.83 25.05 0.0M
2022-07-15 26.20 26.90 25.40 25.65 0.0M
2022-07-14 25.19 26.20 24.68 25.71 0.0M
2022-07-13 25.53 26.30 25.52 25.82 0.0M
2022-07-12 27.21 27.91 25.69 25.69 0.0M
2022-07-11 27.45 27.95 27.18 27.55 0.0M
2022-07-08 28.43 28.91 27.19 28.11 0.1M
2022-07-07 27.67 29.00 26.97 28.53 0.1M
2022-07-06 25.41 28.02 25.41 27.65 0.0M
2022-07-05 25.84 25.84 24.57 25.64 0.0M
2022-07-01 27.34 27.65 26.12 26.16 0.0M
2022-06-30 26.30 27.71 26.30 27.58 0.0M
2022-06-29 27.53 28.72 26.09 26.90 0.1M
2022-06-28 28.77 29.00 27.62 27.68 0.0M
2022-06-27 28.44 28.79 27.77 28.75 0.0M
2022-06-24 28.00 28.76 27.11 28.15 0.2M
2022-06-23 27.57 27.98 26.93 27.70 0.0M
2022-06-22 25.41 27.49 24.82 27.25 0.1M
2022-06-21 24.53 26.09 24.22 25.67 0.0M
2022-06-17 23.59 24.37 23.59 23.93 0.0M
2022-06-16 23.99 23.99 23.11 23.28 0.0M
2022-06-15 24.41 25.28 24.41 24.61 0.0M
2022-06-14 24.67 24.67 23.93 24.21 0.0M
2022-06-13 26.77 27.08 24.52 24.61 0.0M
2022-06-10 26.52 27.97 26.16 27.58 0.0M
2022-06-09 26.06 27.68 26.06 27.04 0.0M
2022-06-08 27.16 28.00 26.15 26.31 0.1M
2022-06-07 27.65 27.70 26.91 27.54 0.0M
2022-06-06 26.65 27.35 26.54 26.87 0.0M
2022-06-03 27.33 27.33 26.40 26.62 0.0M
2022-06-02 27.22 27.53 26.55 27.40 0.0M
2022-06-01 27.01 27.80 26.39 26.96 0.0M
2022-05-31 27.15 27.15 25.62 26.64 0.1M
2022-05-27 26.59 27.89 26.59 27.37 0.0M
2022-05-26 26.91 27.10 26.44 26.54 0.0M
2022-05-25 27.67 27.68 26.20 26.69 0.1M
2022-05-24 26.96 26.96 25.89 26.80 0.0M
2022-05-23 25.62 27.62 25.62 27.31 0.1M
2022-05-20 26.90 27.45 24.99 25.60 0.0M
2022-05-19 27.00 27.78 26.50 26.52 0.1M
2022-05-18 27.06 27.44 26.34 27.01 0.0M
2022-05-17 27.00 27.91 25.82 27.59 0.0M
2022-05-16 25.66 26.80 25.60 26.52 0.0M
2022-05-13 25.46 26.40 24.70 25.78 0.0M
2022-05-12 23.76 25.30 23.32 25.18 0.0M
2022-05-11 25.99 26.67 23.99 24.13 0.0M
2022-05-10 26.66 26.66 25.29 25.81 0.1M
2022-05-09 26.53 27.00 26.19 26.40 0.1M
2022-05-06 26.91 26.96 25.22 26.88 0.1M
2022-05-05 29.13 29.83 27.63 27.78 0.0M
2022-05-04 27.88 29.75 27.88 29.58 0.0M
2022-05-03 27.59 28.67 27.08 27.88 0.0M
2022-05-02 26.76 27.67 26.76 27.43 0.0M
2022-04-29 27.50 27.97 26.71 26.88 0.0M
2022-04-28 26.90 27.89 26.74 27.56 0.0M
2022-04-27 27.99 27.99 26.27 26.42 0.0M
2022-04-26 28.33 28.64 27.86 27.87 0.0M
2022-04-25 28.11 28.67 28.11 28.51 0.0M
2022-04-22 28.96 29.18 28.45 28.52 0.1M
2022-04-21 29.14 29.64 29.14 29.17 0.0M
2022-04-20 28.68 29.32 28.49 29.14 0.0M
2022-04-19 27.59 28.69 27.54 28.41 0.0M
2022-04-18 28.28 28.28 27.12 27.48 0.0M
2022-04-14 29.11 29.12 27.88 28.16 0.0M
2022-04-13 28.29 28.95 27.99 28.86 0.0M
2022-04-12 28.68 29.20 27.86 28.05 0.0M
2022-04-11 28.65 29.02 28.05 28.58 0.0M
2022-04-08 28.93 29.62 28.87 29.01 0.0M
2022-04-07 29.88 29.88 29.11 29.24 0.0M
2022-04-06 30.36 30.36 29.43 30.04 0.0M
2022-04-05 32.55 32.77 30.68 30.76 0.0M
2022-04-04 31.70 32.71 31.57 32.56 0.1M
2022-04-01 30.59 31.82 30.59 31.41 0.0M
2022-03-31 31.54 31.67 30.18 30.69 0.0M
2022-03-30 31.37 32.12 31.19 31.66 0.0M
2022-03-29 30.82 32.06 30.82 31.37 0.1M
2022-03-28 30.91 31.22 30.04 30.84 0.0M
2022-03-25 32.02 32.02 30.84 31.05 0.0M
2022-03-24 30.94 32.38 30.94 32.06 0.0M
2022-03-23 30.25 31.24 29.72 31.05 0.1M
2022-03-22 29.56 30.32 29.56 30.13 0.0M
2022-03-21 30.46 31.30 29.26 29.51 0.0M
2022-03-18 29.25 31.05 29.25 30.72 0.3M
2022-03-17 26.39 29.61 26.39 29.20 0.1M
2022-03-16 27.10 27.29 26.10 26.83 0.1M
2022-03-15 30.60 31.40 26.07 26.70 0.3M
2022-03-14 28.93 31.40 28.84 31.03 0.1M
2022-03-11 32.98 32.98 27.49 28.50 0.1M
2022-03-10 31.80 32.21 30.34 31.61 0.0M
2022-03-09 32.94 33.58 32.94 33.05 0.0M
2022-03-08 33.00 33.53 32.25 32.55 0.0M
2022-03-07 33.59 33.79 32.83 32.95 0.1M
2022-03-04 32.87 34.10 32.87 33.60 0.0M
2022-03-03 32.53 33.31 32.53 33.21 0.0M
2022-03-02 31.63 33.00 31.63 32.58 0.0M
2022-03-01 32.10 32.11 31.45 31.61 0.1M
2022-02-28 30.77 32.39 30.77 32.30 0.0M
2022-02-25 30.09 31.20 30.00 31.12 0.0M
2022-02-24 28.57 30.29 28.33 30.20 0.0M
2022-02-23 29.68 29.68 29.00 29.01 0.0M
2022-02-22 30.59 31.01 29.32 29.64 0.0M
2022-02-18 31.20 31.60 30.80 30.86 0.0M
2022-02-17 31.27 31.50 30.76 31.32 0.0M
2022-02-16 31.35 31.55 30.83 31.47 0.0M
2022-02-15 30.94 31.65 30.70 31.34 0.0M
2022-02-14 30.60 31.22 30.28 30.70 0.0M
2022-02-11 30.48 31.19 30.29 30.55 0.1M
2022-02-10 30.90 31.67 30.30 30.72 0.1M
2022-02-09 30.56 31.02 30.40 31.02 0.0M
2022-02-08 29.83 30.46 29.64 30.22 0.0M
2022-02-07 29.83 30.71 29.83 30.23 0.0M
2022-02-04 29.48 30.22 29.06 29.85 0.1M
2022-02-03 29.94 30.40 29.59 29.68 0.1M
2022-02-02 31.04 31.04 29.61 30.25 0.1M
2022-02-01 31.47 32.38 30.93 31.12 0.1M
2022-01-31 31.36 33.66 31.03 31.46 0.5M
2022-01-28 31.98 32.29 30.88 31.32 0.1M
2022-01-27 32.40 33.01 31.79 32.19 0.1M
2022-01-26 32.81 33.90 31.68 32.36 0.1M
2022-01-25 31.67 32.83 30.81 32.64 0.1M
2022-01-24 30.40 32.43 29.55 31.94 0.2M
2022-01-21 30.56 31.49 30.49 30.75 0.1M
2022-01-20 31.24 31.49 30.70 30.74 0.1M
2022-01-19 31.45 31.64 30.64 31.00 0.1M
2022-01-18 31.42 31.62 30.96 31.50 0.1M
2022-01-14 31.30 31.80 31.28 31.57 0.0M
2022-01-13 31.04 32.13 31.04 31.50 0.0M
2022-01-12 31.43 31.87 30.81 31.25 0.1M
2022-01-11 31.65 32.11 30.66 31.39 0.0M
2022-01-10 31.86 32.30 30.67 31.44 0.0M
2022-01-07 31.55 32.00 31.16 31.83 0.1M
2022-01-06 32.22 32.22 31.16 31.56 0.1M
2022-01-05 32.42 33.22 31.78 31.98 0.1M
2022-01-04 34.54 34.63 32.60 32.66 0.1M
2022-01-03 35.58 35.58 33.63 34.63 0.2M