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
2023-12-29 22.15 22.15 21.42 21.50 0.0M
2023-12-28 22.45 23.01 22.04 22.15 0.0M
2023-12-27 22.26 23.00 22.16 22.74 0.0M
2023-12-26 21.48 22.20 21.31 22.13 0.0M
2023-12-22 21.58 22.36 21.40 21.69 0.0M
2023-12-21 21.44 21.68 21.01 21.17 0.0M
2023-12-20 20.75 21.93 20.59 20.74 0.0M
2023-12-19 20.31 21.33 19.85 20.95 0.0M
2023-12-18 20.10 20.87 19.98 20.16 0.0M
2023-12-15 21.41 21.41 19.55 20.10 0.1M
2023-12-14 20.99 21.52 20.79 21.08 0.0M
2023-12-13 20.15 20.79 19.38 20.75 0.0M
2023-12-12 20.36 20.55 19.33 20.04 0.0M
2023-12-11 20.76 21.00 20.24 20.53 0.0M
2023-12-08 20.75 21.00 20.35 20.95 0.0M
2023-12-07 20.32 20.90 19.70 20.80 0.0M
2023-12-06 20.83 20.97 20.21 20.39 0.0M
2023-12-05 20.86 21.00 20.45 20.78 0.0M
2023-12-04 20.54 21.00 20.51 20.89 0.0M
2023-12-01 20.00 20.93 19.97 20.75 0.0M
2023-11-30 19.97 20.24 19.61 20.00 0.0M
2023-11-29 19.61 20.12 19.50 19.62 0.0M
2023-11-28 19.76 19.90 19.29 19.40 0.0M
2023-11-27 20.40 20.40 19.73 19.96 0.0M
2023-11-24 20.00 20.38 19.93 20.26 0.0M
2023-11-22 20.11 20.23 20.02 20.16 0.0M
2023-11-21 20.00 20.16 19.41 19.85 0.0M
2023-11-20 20.91 20.91 19.93 20.22 0.0M
2023-11-17 20.73 21.51 20.67 20.91 0.0M
2023-11-16 21.19 21.19 19.92 20.37 0.0M
2023-11-15 20.77 21.60 20.51 21.01 0.0M
2023-11-14 19.04 21.24 18.88 21.00 0.0M
2023-11-13 18.34 19.16 18.10 18.79 0.0M
2023-11-10 18.91 19.15 18.41 19.00 0.0M
2023-11-09 19.18 19.36 18.46 18.60 0.0M
2023-11-08 19.31 19.89 18.04 19.10 0.0M
2023-11-07 19.62 19.62 18.50 18.96 0.0M
2023-11-06 19.48 19.48 18.70 18.98 0.0M
2023-11-03 17.52 19.66 17.27 19.35 0.1M
2023-11-02 17.40 17.76 17.13 17.40 0.0M
2023-11-01 17.35 17.60 17.17 17.27 0.0M
2023-10-31 17.40 17.64 17.40 17.64 0.0M
2023-10-30 17.50 17.94 17.18 17.92 0.0M
2023-10-27 18.04 18.04 17.09 17.18 0.0M
2023-10-26 17.90 18.12 17.60 17.88 0.0M
2023-10-25 18.20 18.20 17.63 17.69 0.0M
2023-10-24 18.20 18.45 17.91 18.20 0.0M
2023-10-23 18.17 18.93 18.07 18.21 0.0M
2023-10-20 19.10 19.12 18.47 18.60 0.0M
2023-10-19 19.55 19.75 19.01 19.10 0.0M
2023-10-18 19.90 19.91 19.25 19.35 0.0M
2023-10-17 19.77 20.54 19.77 20.27 0.0M
2023-10-16 19.74 20.65 19.54 19.80 0.0M
2023-10-13 20.03 20.58 19.41 19.59 0.0M
2023-10-12 20.65 20.90 20.06 20.14 0.0M
2023-10-11 20.50 21.08 20.35 20.58 0.0M
2023-10-10 20.40 21.15 20.02 20.54 0.0M
2023-10-09 19.48 21.12 19.48 20.46 0.0M
2023-10-06 19.94 19.95 19.23 19.76 0.0M
2023-10-05 19.68 19.68 19.11 19.28 0.0M
2023-10-04 19.75 19.85 19.00 19.30 0.0M
2023-10-03 19.96 20.31 19.75 19.75 0.0M
2023-10-02 20.03 20.31 19.92 20.19 0.0M
2023-09-29 19.37 20.89 19.37 20.43 0.0M
2023-09-28 19.92 20.00 19.56 19.90 0.0M
2023-09-27 20.09 20.85 19.85 19.95 0.0M
2023-09-26 20.56 21.04 19.23 19.53 0.0M
2023-09-25 20.86 21.65 20.47 20.90 0.0M
2023-09-22 20.57 20.70 20.10 20.51 0.0M
2023-09-21 20.51 20.67 20.00 20.39 0.0M
2023-09-20 20.38 21.21 20.38 20.65 0.0M
2023-09-19 20.14 20.62 20.11 20.56 0.0M
2023-09-18 21.29 21.29 20.20 20.36 0.0M
2023-09-15 21.25 21.41 20.56 20.69 0.1M
2023-09-14 21.32 21.53 20.94 21.24 0.0M
2023-09-13 20.26 21.15 20.17 21.08 0.0M
2023-09-12 20.85 20.85 20.03 20.15 0.0M
2023-09-11 21.74 21.74 20.85 21.03 0.0M
2023-09-08 21.08 21.87 20.69 21.37 0.0M
2023-09-07 21.31 21.51 20.72 20.85 0.1M
2023-09-06 23.28 23.30 21.15 21.47 0.1M
2023-09-05 24.31 24.31 23.03 23.32 0.0M
2023-09-01 24.41 24.69 23.45 24.40 0.0M
2023-08-31 24.41 25.22 24.04 24.14 0.0M
2023-08-30 24.08 24.80 23.55 24.51 0.0M
2023-08-29 24.32 24.87 23.82 24.07 0.0M
2023-08-28 23.97 24.80 22.99 24.40 0.0M
2023-08-25 24.10 24.77 23.22 23.97 0.0M
2023-08-24 23.67 24.98 23.67 23.97 0.1M
2023-08-23 22.80 24.22 22.65 23.93 0.0M
2023-08-22 22.85 23.08 22.40 22.99 0.0M
2023-08-21 22.08 22.95 21.85 22.95 0.1M
2023-08-18 22.05 22.51 21.85 21.99 0.1M
2023-08-17 22.60 22.84 22.17 22.39 0.0M
2023-08-16 23.02 23.60 22.50 22.50 0.0M
2023-08-15 23.16 23.37 22.76 23.00 0.0M
2023-08-14 23.22 24.10 22.63 23.40 0.1M
2023-08-11 24.02 24.25 23.00 23.23 0.1M
2023-08-10 24.51 24.62 23.68 24.00 0.0M
2023-08-09 24.21 24.44 23.83 23.98 0.0M
2023-08-08 23.98 24.42 23.25 24.34 0.1M
2023-08-07 24.45 25.38 23.19 24.38 0.1M
2023-08-04 20.74 25.06 20.72 24.48 0.1M
2023-08-03 20.22 21.13 19.35 20.25 0.4M
2023-08-02 20.29 20.73 19.77 19.86 0.0M
2023-08-01 20.20 20.94 20.03 20.36 0.0M
2023-07-31 19.61 20.49 19.06 20.18 0.0M
2023-07-28 19.46 19.83 18.92 19.68 0.0M
2023-07-27 19.83 19.83 19.12 19.20 0.0M
2023-07-26 19.20 20.30 19.19 19.81 0.0M
2023-07-25 19.16 19.47 18.95 19.24 0.0M
2023-07-24 19.55 19.61 19.02 19.14 0.0M
2023-07-21 19.46 19.80 19.38 19.66 0.0M
2023-07-20 19.23 19.49 18.95 19.40 0.0M
2023-07-19 19.11 19.49 19.10 19.36 0.0M
2023-07-18 19.18 19.40 19.00 19.19 0.0M
2023-07-17 19.12 19.75 18.83 19.27 0.0M
2023-07-14 19.53 19.84 18.76 19.02 0.0M
2023-07-13 19.59 19.82 19.41 19.72 0.0M
2023-07-12 19.22 19.65 17.98 19.52 0.0M
2023-07-11 18.80 19.12 18.53 19.04 0.0M
2023-07-10 18.84 19.26 18.53 18.76 0.0M
2023-07-07 17.95 19.54 17.48 19.08 0.1M
2023-07-06 18.15 18.22 17.28 17.80 0.0M
2023-07-05 18.64 18.75 18.17 18.30 0.0M
2023-07-03 18.93 19.20 18.11 18.66 0.0M
2023-06-30 18.86 19.38 18.85 19.16 0.0M
2023-06-29 18.58 19.40 18.54 18.79 0.0M
2023-06-28 17.86 18.78 17.50 18.64 0.1M
2023-06-27 18.04 18.33 17.54 17.80 0.1M
2023-06-26 17.33 18.46 17.33 18.07 0.1M
2023-06-23 17.22 17.87 17.20 17.59 0.2M
2023-06-22 17.85 17.86 17.48 17.58 0.0M
2023-06-21 17.41 18.25 17.41 18.06 0.0M
2023-06-20 18.40 18.52 17.51 17.59 0.0M
2023-06-16 18.98 19.38 18.18 18.30 0.0M
2023-06-15 18.30 18.83 18.11 18.73 0.0M
2023-06-14 18.82 19.06 17.78 18.01 0.1M
2023-06-13 18.82 19.54 18.82 18.96 0.0M
2023-06-12 18.73 19.60 18.73 18.92 0.0M
2023-06-09 18.69 19.20 18.30 18.83 0.0M
2023-06-08 19.54 19.78 18.69 18.92 0.0M
2023-06-07 20.04 20.30 19.39 19.53 0.0M
2023-06-06 18.51 20.21 18.43 19.92 0.0M
2023-06-05 17.32 18.75 16.38 18.32 0.0M
2023-06-02 16.50 17.56 16.00 17.47 0.0M
2023-06-01 16.66 16.66 15.87 16.20 0.0M
2023-05-31 16.97 17.17 16.47 16.66 0.0M
2023-05-30 17.21 17.52 16.60 17.01 0.0M
2023-05-26 17.10 17.13 16.69 16.95 0.0M
2023-05-25 17.75 17.94 16.65 17.02 0.0M
2023-05-24 17.99 18.34 17.58 17.82 0.0M
2023-05-23 18.05 18.41 17.86 18.09 0.1M
2023-05-22 17.03 18.14 16.91 17.88 0.1M
2023-05-19 17.69 17.78 16.89 16.98 0.0M
2023-05-18 18.09 18.09 17.27 17.50 0.0M
2023-05-17 17.91 18.22 17.46 17.96 0.0M
2023-05-16 18.10 18.46 17.79 17.94 0.0M
2023-05-15 17.45 18.50 17.45 18.25 0.0M
2023-05-12 17.94 18.12 17.16 17.51 0.0M
2023-05-11 17.04 17.88 17.04 17.73 0.0M
2023-05-10 17.62 17.75 15.88 17.35 0.0M
2023-05-09 16.75 17.43 15.42 17.24 0.1M
2023-05-08 15.99 17.12 15.53 16.96 0.1M
2023-05-05 17.10 17.10 14.80 15.89 0.1M
2023-05-04 14.21 14.40 14.10 14.35 0.0M
2023-05-03 14.43 15.16 14.29 14.67 0.0M
2023-05-02 14.24 14.77 14.00 14.34 0.0M
2023-05-01 14.48 14.74 13.94 14.18 0.0M
2023-04-28 14.45 15.03 14.09 14.65 0.0M
2023-04-27 14.25 14.40 13.86 14.38 0.0M
2023-04-26 14.40 14.57 13.90 14.08 0.0M
2023-04-25 15.17 15.35 14.43 14.68 0.0M
2023-04-24 14.81 15.50 14.74 15.26 0.0M
2023-04-21 15.53 15.89 14.87 14.93 0.1M
2023-04-20 15.54 16.27 15.03 15.63 0.0M
2023-04-19 14.86 15.67 14.63 15.58 0.0M
2023-04-18 15.53 15.83 15.21 15.26 0.0M
2023-04-17 15.36 15.65 15.19 15.64 0.0M
2023-04-14 15.40 15.44 15.08 15.32 0.0M
2023-04-13 15.46 15.86 14.94 15.33 0.0M
2023-04-12 16.21 16.37 15.35 15.37 0.0M
2023-04-11 15.67 16.33 15.67 16.01 0.0M
2023-04-10 15.22 15.93 15.09 15.51 0.0M
2023-04-06 14.38 15.27 14.38 15.05 0.0M
2023-04-05 14.27 14.50 13.98 14.36 0.0M
2023-04-04 14.54 15.40 14.10 14.27 0.0M
2023-04-03 15.07 15.99 14.80 15.05 0.0M
2023-03-31 15.20 15.63 14.99 15.62 0.0M
2023-03-30 15.31 15.51 14.59 14.89 0.0M
2023-03-29 15.54 15.93 15.00 15.39 0.0M
2023-03-28 15.17 15.54 14.86 15.27 0.0M
2023-03-27 14.57 15.26 14.24 14.97 0.0M
2023-03-24 14.53 15.01 14.08 14.56 0.0M
2023-03-23 15.59 15.76 14.44 14.57 0.0M
2023-03-22 16.61 16.72 15.51 15.58 0.1M
2023-03-21 16.20 16.40 16.02 16.23 0.0M
2023-03-20 16.45 17.16 15.76 16.01 0.1M
2023-03-17 16.78 17.22 15.99 16.19 0.1M
2023-03-16 16.36 17.19 16.29 16.94 0.0M
2023-03-15 16.53 17.02 16.22 16.70 0.0M
2023-03-14 16.83 18.19 16.83 17.06 0.1M
2023-03-13 15.50 17.04 15.11 16.65 0.1M
2023-03-10 17.00 17.18 14.50 15.63 0.1M
2023-03-09 17.47 17.77 16.80 17.05 0.1M
2023-03-08 17.94 18.36 17.16 17.23 0.0M
2023-03-07 17.77 17.94 17.49 17.83 0.0M
2023-03-06 17.49 18.19 17.45 17.61 0.1M
2023-03-03 17.74 18.01 17.17 17.64 0.2M
2023-03-02 18.06 18.27 17.53 17.64 0.0M
2023-03-01 17.94 19.21 17.88 18.08 0.0M
2023-02-28 17.80 18.41 17.77 18.06 0.0M
2023-02-27 18.33 18.70 17.55 17.75 0.0M
2023-02-24 18.71 19.07 17.90 17.97 0.0M
2023-02-23 19.92 20.22 19.03 19.16 0.0M
2023-02-22 20.08 20.14 19.49 19.62 0.0M
2023-02-21 19.36 20.59 19.36 19.74 0.0M
2023-02-17 20.14 20.14 19.36 19.62 0.0M
2023-02-16 19.69 20.51 19.69 19.97 0.0M
2023-02-15 19.34 20.09 19.24 20.09 0.0M
2023-02-14 19.68 20.56 19.18 19.33 0.0M
2023-02-13 19.54 20.27 19.09 19.73 0.0M
2023-02-10 18.61 19.65 18.59 19.44 0.0M
2023-02-09 19.12 19.63 18.65 18.79 0.0M
2023-02-08 19.27 19.54 18.96 19.09 0.0M
2023-02-07 20.28 20.28 19.01 19.41 0.1M
2023-02-06 21.06 21.15 20.17 20.21 0.0M
2023-02-03 21.33 21.74 21.07 21.12 0.0M
2023-02-02 20.87 22.08 20.87 21.45 0.0M
2023-02-01 19.05 21.06 19.05 20.82 0.1M
2023-01-31 18.95 19.34 17.28 19.04 0.5M
2023-01-30 18.87 19.11 18.20 18.73 0.1M
2023-01-27 19.00 19.59 18.87 18.96 0.1M
2023-01-26 18.00 19.18 17.77 18.99 0.1M
2023-01-25 18.50 18.91 17.38 18.10 0.1M
2023-01-24 17.33 18.69 17.04 18.54 0.1M
2023-01-23 17.38 18.02 17.18 17.44 0.0M
2023-01-20 17.37 17.89 16.95 17.38 0.1M
2023-01-19 17.85 17.99 17.00 17.27 0.0M
2023-01-18 18.72 19.33 17.81 17.86 0.0M
2023-01-17 18.95 19.32 18.65 18.78 0.0M
2023-01-13 18.48 19.37 18.48 19.32 0.0M
2023-01-12 18.40 18.81 17.86 18.50 0.0M
2023-01-11 18.06 18.54 18.06 18.40 0.0M
2023-01-10 17.71 18.37 17.05 18.18 0.0M
2023-01-09 18.32 18.50 17.81 17.86 0.0M
2023-01-06 18.24 18.42 18.00 18.12 0.0M
2023-01-05 17.90 18.30 17.79 17.94 0.0M
2023-01-04 17.87 18.30 17.87 18.06 0.0M
2023-01-03 18.03 18.03 17.32 17.84 0.0M