Premium
Willdan Group Inc (WLDN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -2.78718416254 | 38.39 | 38.97 | 37.32 | 85172 | 38.44250492 | CS |
| 4 | -0.62 | -1.63415919873 | 37.94 | 39.13 | 34.73 | 110684 | 37.63639027 | CS |
| 12 | -6.68 | -15.1818181818 | 44 | 47.33 | 34.73 | 133446 | 41.28635132 | CS |
| 26 | 3.65 | 10.8405108405 | 33.67 | 50 | 31.68 | 155755 | 40.85101768 | CS |
| 52 | 17.73 | 90.5053598775 | 19.59 | 50 | 18.3685 | 110390 | 37.36094934 | CS |
| 156 | 4.92 | 15.1851851852 | 32.4 | 50 | 10.98 | 66899 | 30.14216835 | CS |
| 260 | 4.21 | 12.715191785 | 33.11 | 54.99 | 10.98 | 70043 | 31.95779541 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 37.32 | -0.91 | -2.38 | 37.87 | 38.14 | 37 | 99697 |
| 1737761700 | 38.23 | 0 | 0.00 | 37.75 | 38.23 | 37.63 | 60848 |
| 1737675300 | 38.23 | 0 | 0.00 | 38.23 | 38.23 | 38.23 | 0 |
| 1737588900 | 38.23 | -0.54 | -1.39 | 38.76 | 38.97 | 38.05 | 94116 |
| 1737502500 | 38.77 | 0.68 | 1.79 | 38.53 | 38.93 | 38.235 | 99649 |
| 1737156900 | 38.09 | 0.1 | 0.26 | 38.33 | 38.44 | 37.82 | 53779 |
| 1737070500 | 37.99 | 0.24 | 0.64 | 37.56 | 38.176 | 37.22 | 76439 |
| 1736984100 | 37.75 | 1.33 | 3.65 | 37.34 | 37.89 | 37 | 104576 |
| 1736897700 | 36.42 | 0.54 | 1.51 | 36.04 | 36.66 | 35.62 | 93772 |
| 1736811300 | 35.88 | 0.43 | 1.21 | 34.99 | 35.91 | 34.73 | 118032 |
| 1736552100 | 35.45 | -1.15 | -3.14 | 35.558 | 36.115 | 35.0564 | 106911 |
| 1736379300 | 36.6 | -0.53 | -1.43 | 36.75 | 36.855 | 36.03 | 67413 |
| 1736292900 | 37.13 | -1.06 | -2.78 | 37.65 | 38.485 | 36.5663 | 111120 |
| 1736206500 | 38.19 | -0.39 | -1.01 | 38.56 | 39.0899 | 37.95 | 125286 |
| 1735947300 | 38.58 | 0.9 | 2.39 | 37.56 | 38.58 | 37.49 | 145709 |
| 1735860900 | 37.68 | -0.41 | -1.08 | 38.635 | 38.88 | 37.58 | 105064 |
| 1735688100 | 38.09 | -0.27 | -0.70 | 38.69 | 39.13 | 37.74 | 251252 |
| 1735601700 | 38.36 | -0.05 | -0.13 | 37.71 | 38.455 | 37.45 | 137298 |
| 1735342500 | 38.41 | -0.35 | -0.89 | 38.4525 | 38.92 | 37.5 | 109223 |
| 1735256100 | 38.755 | 0.34 | 0.87 | 38.22 | 39.23 | 38.01 | 94038 |
| 1735077840 | 38.42 | -0.05 | -0.13 | 38.31 | 38.63 | 37.88 | 55914 |
| 1734996900 | 38.47 | -0.3 | -0.77 | 38.27 | 38.62 | 37.6256 | 129521 |
| 1734737700 | 38.77 | 0.26 | 0.68 | 38.43 | 39.35 | 38.09 | 203002 |
| 1734651300 | 38.51 | -0.25 | -0.64 | 38.45 | 39 | 38.1892 | 138320 |
| 1734564900 | 38.76 | -1.64 | -4.06 | 40.58 | 41.12 | 38.39 | 143686 |
| 1734478500 | 40.4 | -1.24 | -2.98 | 40.92 | 41.2 | 40.05 | 116708 |
| 1734392100 | 41.64 | 0.83 | 2.03 | 40.99 | 42.2417 | 40.99 | 111727 |
| 1734132900 | 40.81 | -0.77 | -1.85 | 41.67 | 41.7 | 40.62 | 138667 |
| 1734046500 | 41.58 | -0.94 | -2.21 | 42.43 | 42.5 | 41.47 | 98308 |
| 1733960100 | 42.52 | -0.35 | -0.82 | 42.99 | 43.4162 | 42.05 | 106337 |
| 1733873700 | 42.87 | 0.23 | 0.54 | 42.27 | 43.1291 | 42 | 83556 |
| 1733787300 | 42.64 | -0.78 | -1.80 | 43.92 | 43.96 | 42.25 | 120240 |
| 1733528100 | 43.42 | 0.04 | 0.09 | 43.45 | 44 | 43 | 75415 |
| 1733441700 | 43.38 | -0.3 | -0.69 | 43.68 | 44.7827 | 43.26 | 111037 |
| 1733355300 | 43.68 | 0.57 | 1.32 | 43.11 | 43.77 | 42.7686 | 139583 |
| 1733268900 | 43.11 | -0.28 | -0.65 | 43.68 | 44.3326 | 42.81 | 94718 |
| 1733182500 | 43.39 | -0.32 | -0.73 | 43.75 | 43.87 | 42.21 | 112187 |
| 1732917840 | 43.71 | 0.53 | 1.23 | 43.25 | 44.09 | 42.87 | 77903 |
| 1732750500 | 43.18 | 0.06 | 0.14 | 43.5 | 43.795 | 42.2858 | 93533 |
| 1732664100 | 43.12 | 0.11 | 0.26 | 42.46 | 43.52 | 42.4275 | 68552 |
| 1732577700 | 43.01 | 0.35 | 0.82 | 43.52 | 44.39 | 42.77 | 149982 |
| 1732318500 | 42.66 | 0.88 | 2.11 | 42 | 42.87 | 41.88 | 127755 |
| 1732232100 | 41.78 | 0.02 | 0.05 | 41.83 | 42.59 | 41.515 | 102195 |
| 1732145700 | 41.76 | -0.61 | -1.44 | 42.5 | 42.5 | 41.3 | 92099 |
| 1732059300 | 42.37 | 0.76 | 1.83 | 41.91 | 42.45 | 41.1698 | 123846 |
| 1731972900 | 41.61 | -0.03 | -0.07 | 41.695 | 42.3544 | 41.125 | 126866 |
| 1731713700 | 41.64 | -0.8 | -1.89 | 42.6 | 42.6 | 40.64 | 156184 |
| 1731627300 | 42.44 | -1.39 | -3.17 | 43.86 | 44.03 | 42.01 | 198963 |
| 1731540900 | 43.83 | -1.79 | -3.92 | 45.92 | 46.16 | 43.73 | 177714 |
| 1731454500 | 45.62 | -0.4 | -0.87 | 46 | 47.33 | 45.4 | 177805 |
| 1731368100 | 46.02 | 2.23 | 5.09 | 44.35 | 46.635 | 44.35 | 294516 |
| 1731108900 | 43.79 | 0.43 | 0.99 | 43.44 | 44.02 | 43.2975 | 237095 |
| 1731022500 | 43.36 | -0.31 | -0.71 | 43.75 | 44.182 | 43.04 | 215634 |
| 1730936100 | 43.67 | 0.26 | 0.60 | 45.995 | 46.2294 | 43.47 | 182189 |
| 1730849700 | 43.41 | -1.38 | -3.08 | 44.62 | 45.03 | 43.0501 | 253491 |
| 1730763300 | 44.79 | 1.11 | 2.54 | 44 | 45.71 | 42.5 | 288521 |
| 1730500500 | 43.68 | -3.63 | -7.67 | 49.81 | 49.81 | 43.13 | 402968 |
| 1730414100 | 47.31 | -0.39 | -0.82 | 47.98 | 48 | 46.7501 | 192889 |
| 1730327700 | 47.7 | 0.19 | 0.40 | 47.66 | 48.26 | 47.15 | 141099 |
| 1730241300 | 47.51 | 1.23 | 2.66 | 46.01 | 47.69 | 45.905 | 183894 |
| 1730154900 | 46.28 | 0.94 | 2.07 | 45.7 | 46.9 | 45.7 | 178423 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
