Premium
Willdan Group Inc (WLDN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.22 | -5.53079947575 | 76.3 | 79.345 | 71.35 | 311643 | 75.56304968 | CS |
| 4 | -25.92 | -26.4489795918 | 98 | 98.5 | 71.35 | 370136 | 81.8086081 | CS |
| 12 | -5.71 | -7.34027509963 | 77.79 | 101.75 | 64.665 | 405620 | 85.19283203 | CS |
| 26 | -50.49 | -41.1927877947 | 122.57 | 137 | 64.665 | 353956 | 91.67852707 | CS |
| 52 | -1.84 | -2.48917748918 | 73.92 | 137 | 64.665 | 342040 | 95.97901276 | CS |
| 156 | 52.5 | 268.130745659 | 19.58 | 137 | 17.09 | 183689 | 74.92698882 | CS |
| 260 | 32.39 | 81.6074577979 | 39.69 | 137 | 10.98 | 132229 | 66.7749563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 72.08 | -1.69 | -2.29 | 73.87 | 74.02 | 71.35 | 302702 |
| 1783636500 | 73.77 | -1.52 | -2.02 | 75.62 | 75.945 | 73.64 | 284353 |
| 1783550100 | 75.29 | -1.6 | -2.08 | 75.92 | 77.15 | 74.495 | 334096 |
| 1783463700 | 76.89 | -2.02 | -2.56 | 79.02 | 79.02 | 76.2501 | 236047 |
| 1783377300 | 78.91 | 2.61 | 3.42 | 76.3 | 79.345 | 76.25 | 401018 |
| 1783031700 | 76.3 | -1.76 | -2.25 | 78.12 | 79.49 | 75.8001 | 225457 |
| 1782945300 | 78.06 | -1.04 | -1.31 | 79.59 | 79.59 | 77.915 | 419187 |
| 1782858900 | 79.1 | -0.12 | -0.15 | 79.22 | 79.755 | 75.849258 | 340705 |
| 1782772500 | 79.22 | -2.1 | -2.58 | 81 | 82.99 | 78.26 | 467360 |
| 1782513300 | 81.32 | 2.39 | 3.03 | 78.62 | 81.73 | 78 | 764852 |
| 1782426900 | 78.93 | -1.8 | -2.23 | 80.17 | 82.19 | 78.555 | 239238 |
| 1782340500 | 80.73 | -1.56 | -1.90 | 82.29 | 82.8875 | 80.22 | 261511 |
| 1782254100 | 82.29 | -0.71 | -0.86 | 80.365 | 84.52 | 80.365 | 396489 |
| 1782167700 | 83 | -6 | -6.74 | 87.55 | 89 | 82.25 | 490095 |
| 1781822100 | 89 | -3.68 | -3.97 | 93.41 | 94.91 | 88.32 | 647469 |
| 1781735700 | 92.68 | -1.31 | -1.39 | 93.96 | 97.14 | 92.32 | 246914 |
| 1781649300 | 93.99 | -1.52 | -1.59 | 95.63 | 97.08 | 92.39 | 251095 |
| 1781562900 | 95.51 | -0.79 | -0.82 | 98 | 98.5 | 94.0916 | 353862 |
| 1781303700 | 96.3 | -1.18 | -1.21 | 98.68 | 100.99 | 96.2 | 315928 |
| 1781217300 | 97.48 | 0.75 | 0.78 | 97.4 | 99.185 | 95.74 | 250421 |
| 1781130900 | 96.73 | -2.09 | -2.11 | 98.62 | 101.2399 | 96.26 | 279983 |
| 1781044500 | 98.82 | 0.31 | 0.31 | 99.11 | 101.75 | 95.98 | 444467 |
| 1780958100 | 98.51 | 1.3 | 1.34 | 97.6 | 100.5 | 96.19 | 168160 |
| 1780698900 | 97.21 | -0.69 | -0.70 | 98.3 | 100 | 95.3501 | 276038 |
| 1780612500 | 97.9 | 0.96 | 0.99 | 96.25 | 101 | 96.21 | 278120 |
| 1780526100 | 96.94 | 1.22 | 1.27 | 95.16 | 97.93 | 92.295 | 434443 |
| 1780439700 | 95.72 | 1.47 | 1.56 | 94.18 | 96.28 | 93.26 | 290393 |
| 1780353300 | 94.25 | 3.41 | 3.75 | 90.46 | 95.64 | 89.495 | 254192 |
| 1780094100 | 90.84 | -1.36 | -1.48 | 92.74 | 92.82 | 90.03 | 257440 |
| 1780007700 | 92.2 | -0.85 | -0.91 | 92.7 | 93.841 | 90.7 | 178776 |
| 1779921300 | 93.05 | -0.12 | -0.13 | 93.01 | 95.9999 | 91.08 | 254750 |
| 1779834900 | 93.17 | -0.38 | -0.41 | 94.95 | 95.99 | 92.725 | 189397 |
| 1779489300 | 93.55 | 2.87 | 3.16 | 92.78 | 94.8 | 91.15 | 228788 |
| 1779402900 | 90.68 | -1.92 | -2.07 | 91.48 | 92.965 | 90.1713 | 160346 |
| 1779316500 | 92.6 | 3.9 | 4.40 | 89.68 | 94.83 | 89.53 | 300624 |
| 1779230100 | 88.7 | -0.4 | -0.45 | 88.12 | 89.905 | 87.05 | 350905 |
| 1779143700 | 89.1 | -3.02 | -3.28 | 91.66 | 94.49 | 89 | 614851 |
| 1778884500 | 92.12 | 0.46 | 0.50 | 91.15 | 93.55 | 89 | 484786 |
| 1778798100 | 91.66 | 0.6 | 0.66 | 91.05 | 94.39 | 89.145 | 485946 |
| 1778711700 | 91.06 | -1.91 | -2.05 | 92.85 | 93 | 89.53 | 565996 |
| 1778625300 | 92.97 | 0.06 | 0.06 | 91.14 | 96.19 | 87.741 | 1170345 |
| 1778538900 | 92.91 | 4.52 | 5.11 | 86.98 | 98 | 84 | 1747010 |
| 1778279700 | 88.39 | 13.92 | 18.69 | 78.05 | 88.44 | 78.05 | 1118978 |
| 1778193300 | 74.47 | -1.24 | -1.64 | 75.78 | 76.7999 | 73.23 | 373339 |
| 1778106900 | 75.71 | -0.94 | -1.23 | 77.64 | 77.74 | 74.21 | 391310 |
| 1778020500 | 76.65 | 3.93 | 5.40 | 72.87 | 76.92 | 72.87 | 298563 |
| 1777934100 | 72.72 | -1.26 | -1.70 | 73.65 | 74.49 | 70.9 | 382198 |
| 1777674900 | 73.98 | -2.02 | -2.66 | 75.52 | 77 | 72.98 | 347849 |
| 1777588500 | 76 | 3.14 | 4.31 | 73.16 | 76.15 | 72.6312 | 294414 |
| 1777502100 | 72.86 | 0.14 | 0.19 | 72.95 | 73.68 | 71.34 | 336133 |
| 1777415700 | 72.72 | 5.81 | 8.68 | 64.72 | 72.765 | 64.665 | 671385 |
| 1777329300 | 66.91 | -11.04 | -14.16 | 72.07 | 73 | 66.64 | 1148505 |
| 1777070100 | 77.95 | 1.22 | 1.59 | 76.75 | 79.3359 | 75.32 | 195695 |
| 1776983700 | 76.73 | -0.53 | -0.69 | 77.25 | 77.25 | 74.5 | 252756 |
| 1776897300 | 77.26 | -0.06 | -0.08 | 78.34 | 79.9999 | 76.33 | 152499 |
| 1776810900 | 77.32 | -0.98 | -1.25 | 78.01 | 80.48 | 75.635 | 286330 |
| 1776724500 | 78.3 | 0.52 | 0.67 | 77.79 | 79.79 | 76.49 | 225852 |
| 1776465300 | 77.78 | 0.03 | 0.04 | 79.69 | 80.5 | 77.2 | 517581 |
| 1776378900 | 77.75 | -0.97 | -1.23 | 80.23 | 81.5999 | 77.72 | 204615 |
| 1776292500 | 78.72 | -1.43 | -1.78 | 80.34 | 80.645 | 77.14 | 443281 |
| 1776206100 | 80.15 | 2.46 | 3.17 | 78.36 | 80.56 | 78.0001 | 175166 |
| 1776119700 | 77.69 | -0.53 | -0.68 | 77.01 | 79.67 | 75.5 | 307066 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
