XNAS
Datos históricos de Willdan Group, Inc.
Willdan Group, Inc. · WLDN
$75.27
▲ +0.15 (+0.20%)
Última operación · 10/10/2026, 22:44:02 UTC
- Variación en el periodo
- −19.73%
- Máximo
- US$137.00
- 28 de enero de 2026
- Mínimo
- US$64.67
- 28 de abril de 2026
- Volumen medio diario
- 0.3 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 75.81 | 77.33 | 74.43 | 75.12 | +0.55% | 270,843.927 |
| 8 oct 2026 | 72.86 | 75.24 | 72.65 | 74.71 | +1.76% | 259,642.122 |
| 7 oct 2026 | 73.20 | 74.30 | 72.18 | 73.42 | −0.66% | 168,155.596 |
| 6 oct 2026 | 73.98 | 75.64 | 73.30 | 73.91 | +0.45% | 159,611.412 |
| 5 oct 2026 | 73.49 | 74.43 | 72.81 | 73.58 | +0.05% | 171,843.813 |
| 2 oct 2026 | 74.58 | 76.00 | 73.34 | 73.54 | −0.19% | 248,700.059 |
| 1 oct 2026 | 74.43 | 75.37 | 73.44 | 73.68 | −0.27% | 199,169.205 |
| 30 sep 2026 | 75.72 | 76.80 | 73.64 | 73.88 | −2.43% | 170,993.041 |
| 29 sep 2026 | 77.21 | 77.95 | 75.45 | 75.72 | −1.93% | 187,942.034 |
| 28 sep 2026 | 78.76 | 78.76 | 76.66 | 77.21 | −2.14% | 181,659.546 |
| 25 sep 2026 | 79.63 | 80.33 | 78.65 | 78.90 | −0.92% | 119,049.196 |
| 24 sep 2026 | 80.12 | 81.08 | 78.53 | 79.63 | −2.13% | 219,415.266 |
| 23 sep 2026 | 80.70 | 84.45 | 78.96 | 81.36 | +1.84% | 381,389.943 |
| 22 sep 2026 | 81.60 | 81.60 | 79.49 | 79.89 | −0.41% | 125,931.851 |
| 21 sep 2026 | 81.05 | 81.05 | 79.41 | 80.22 | +0.34% | 105,484.41 |
| 18 sep 2026 | 80.08 | 81.76 | 78.79 | 79.95 | −0.05% | 181,835.116 |
| 17 sep 2026 | 79.94 | 80.51 | 79.38 | 79.99 | +2.05% | 112,753.997 |
| 16 sep 2026 | 77.50 | 79.45 | 77.12 | 78.38 | +0.71% | 200,690.936 |
| 15 sep 2026 | 80.94 | 80.96 | 77.51 | 77.83 | −4.55% | 232,783.542 |
| 14 sep 2026 | 81.99 | 82.85 | 80.62 | 81.54 | −0.80% | 120,539.541 |
| 11 sep 2026 | 82.40 | 83.23 | 81.61 | 82.20 | +0.33% | 141,584.979 |
| 10 sep 2026 | 82.14 | 84.07 | 81.71 | 81.93 | −0.56% | 149,311.987 |
| 9 sep 2026 | 86.62 | 86.92 | 81.32 | 82.39 | −5.57% | 230,989.058 |
| 8 sep 2026 | 85.14 | 88.67 | 85.10 | 87.25 | +1.71% | 236,207.448 |
| 4 sep 2026 | 85.92 | 86.82 | 85.24 | 85.78 | −1.48% | 159,951.315 |
| 3 sep 2026 | 88.77 | 89.32 | 86.63 | 87.07 | −0.56% | 300,314.302 |
| 2 sep 2026 | 85.91 | 89.33 | 85.91 | 87.56 | +0.25% | 190,173.423 |
| 1 sep 2026 | 87.09 | 88.78 | 86.51 | 87.34 | −0.69% | 177,857.349 |
| 31 ago 2026 | 87.31 | 88.63 | 86.75 | 87.95 | −0.05% | 185,732.141 |
| 28 ago 2026 | 87.87 | 88.82 | 86.27 | 87.99 | +0.14% | 140,168.077 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.