Singapore markets open in 25 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,103.05 +2,037.20 (+3.34%) CMC Crypto 200
1,302.51 +416.97 (+46.62%)
Willdan Group, Inc. (WLDN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 27.50 | 27.53 | 26.54 | 26.71 | 26.71 | 40,018 |
| 17 Apr 2024 | 26.92 | 27.02 | 25.91 | 26.85 | 26.85 | 96,300 |
| 16 Apr 2024 | 26.85 | 27.38 | 26.53 | 26.55 | 26.55 | 59,300 |
| 15 Apr 2024 | 27.27 | 27.39 | 26.45 | 26.87 | 26.87 | 36,600 |
| 12 Apr 2024 | 27.42 | 27.75 | 26.87 | 27.22 | 27.22 | 40,200 |
| 11 Apr 2024 | 26.99 | 27.79 | 26.91 | 27.72 | 27.72 | 47,400 |
| 10 Apr 2024 | 27.39 | 27.70 | 26.78 | 27.10 | 27.10 | 51,700 |
| 09 Apr 2024 | 28.02 | 28.31 | 27.79 | 28.17 | 28.17 | 64,200 |
| 08 Apr 2024 | 28.07 | 28.60 | 27.66 | 27.86 | 27.86 | 106,100 |
| 05 Apr 2024 | 27.88 | 28.49 | 27.55 | 28.06 | 28.06 | 35,400 |
| 04 Apr 2024 | 29.17 | 29.17 | 27.93 | 28.25 | 28.25 | 58,900 |
| 03 Apr 2024 | 28.56 | 29.13 | 28.56 | 28.80 | 28.80 | 57,100 |
| 02 Apr 2024 | 28.95 | 29.01 | 28.04 | 28.56 | 28.56 | 64,200 |
| 01 Apr 2024 | 29.43 | 29.43 | 28.40 | 29.24 | 29.24 | 101,100 |
| 28 Mar 2024 | 29.20 | 29.50 | 28.70 | 28.99 | 28.99 | 148,200 |
| 27 Mar 2024 | 29.60 | 29.81 | 28.98 | 29.20 | 29.20 | 90,500 |
| 26 Mar 2024 | 30.10 | 30.46 | 29.27 | 29.28 | 29.28 | 79,700 |
| 25 Mar 2024 | 28.12 | 30.25 | 27.88 | 30.10 | 30.10 | 103,100 |
| 22 Mar 2024 | 28.33 | 28.60 | 27.32 | 27.70 | 27.70 | 35,800 |
| 21 Mar 2024 | 27.62 | 28.25 | 27.62 | 28.14 | 28.14 | 63,100 |
| 20 Mar 2024 | 27.64 | 27.94 | 27.33 | 27.55 | 27.55 | 86,300 |
| 19 Mar 2024 | 27.43 | 28.15 | 27.39 | 27.52 | 27.52 | 51,100 |
| 18 Mar 2024 | 27.80 | 28.53 | 27.31 | 27.39 | 27.39 | 92,100 |
| 15 Mar 2024 | 27.31 | 28.00 | 27.05 | 27.68 | 27.68 | 111,300 |
| 14 Mar 2024 | 27.00 | 27.95 | 26.58 | 27.57 | 27.57 | 60,400 |
| 13 Mar 2024 | 25.98 | 27.00 | 25.61 | 26.90 | 26.90 | 86,900 |
| 12 Mar 2024 | 25.30 | 26.25 | 24.77 | 26.14 | 26.14 | 59,500 |
| 11 Mar 2024 | 24.42 | 25.48 | 24.21 | 25.06 | 25.06 | 160,800 |
| 08 Mar 2024 | 24.35 | 26.60 | 23.83 | 24.68 | 24.68 | 245,200 |
| 07 Mar 2024 | 20.07 | 20.11 | 19.70 | 19.85 | 19.85 | 18,700 |
| 06 Mar 2024 | 20.46 | 20.46 | 19.87 | 19.91 | 19.91 | 13,100 |
| 05 Mar 2024 | 20.31 | 20.41 | 19.80 | 20.28 | 20.28 | 11,600 |
| 04 Mar 2024 | 20.30 | 20.60 | 20.17 | 20.19 | 20.19 | 15,100 |
| 01 Mar 2024 | 20.53 | 20.84 | 20.23 | 20.25 | 20.25 | 13,200 |
| 29 Feb 2024 | 20.60 | 20.96 | 20.34 | 20.88 | 20.88 | 16,600 |
| 28 Feb 2024 | 20.25 | 20.68 | 20.06 | 20.18 | 20.18 | 15,500 |
| 27 Feb 2024 | 20.99 | 21.52 | 20.19 | 20.50 | 20.50 | 27,600 |
| 26 Feb 2024 | 20.19 | 21.19 | 20.19 | 20.93 | 20.93 | 13,400 |
| 23 Feb 2024 | 20.56 | 20.75 | 20.42 | 20.42 | 20.42 | 13,300 |
| 22 Feb 2024 | 20.61 | 20.84 | 20.48 | 20.69 | 20.69 | 13,900 |
| 21 Feb 2024 | 20.67 | 21.00 | 20.40 | 20.70 | 20.70 | 16,300 |
| 20 Feb 2024 | 20.85 | 21.03 | 20.65 | 20.83 | 20.83 | 16,000 |
| 16 Feb 2024 | 21.64 | 21.90 | 21.03 | 21.26 | 21.26 | 44,000 |
| 15 Feb 2024 | 21.50 | 21.99 | 21.03 | 21.91 | 21.91 | 23,500 |
| 14 Feb 2024 | 19.92 | 21.41 | 19.62 | 21.39 | 21.39 | 46,600 |
| 13 Feb 2024 | 19.74 | 20.42 | 19.38 | 19.45 | 19.45 | 72,400 |
| 12 Feb 2024 | 20.27 | 20.76 | 20.00 | 20.57 | 20.57 | 28,300 |
| 09 Feb 2024 | 19.60 | 19.66 | 18.94 | 19.66 | 19.66 | 26,700 |
| 08 Feb 2024 | 19.30 | 19.92 | 18.92 | 19.64 | 19.64 | 19,100 |
| 07 Feb 2024 | 19.48 | 19.88 | 18.78 | 19.17 | 19.17 | 94,800 |
| 06 Feb 2024 | 18.83 | 19.55 | 18.83 | 19.55 | 19.55 | 27,000 |
| 05 Feb 2024 | 18.78 | 19.05 | 18.55 | 18.85 | 18.85 | 21,400 |
| 02 Feb 2024 | 19.09 | 19.61 | 18.37 | 19.12 | 19.12 | 21,100 |
| 01 Feb 2024 | 19.14 | 19.59 | 18.78 | 19.48 | 19.48 | 27,000 |
| 31 Jan 2024 | 19.55 | 19.83 | 19.03 | 19.14 | 19.14 | 36,400 |
| 30 Jan 2024 | 20.06 | 20.06 | 19.37 | 19.45 | 19.45 | 22,400 |
| 29 Jan 2024 | 19.59 | 20.26 | 19.57 | 20.26 | 20.26 | 13,500 |
| 26 Jan 2024 | 20.49 | 20.49 | 19.57 | 19.70 | 19.70 | 16,100 |
| 25 Jan 2024 | 20.12 | 20.30 | 19.77 | 20.29 | 20.29 | 29,000 |
| 24 Jan 2024 | 20.01 | 20.01 | 19.29 | 19.71 | 19.71 | 20,900 |
| 23 Jan 2024 | 19.89 | 19.91 | 19.43 | 19.82 | 19.82 | 18,000 |
| 22 Jan 2024 | 18.72 | 19.70 | 18.49 | 19.66 | 19.66 | 39,800 |
| 19 Jan 2024 | 19.09 | 19.09 | 18.50 | 18.70 | 18.70 | 23,300 |
| 18 Jan 2024 | 18.30 | 19.32 | 18.15 | 18.99 | 18.99 | 45,100 |
| 17 Jan 2024 | 17.50 | 18.52 | 17.50 | 18.28 | 18.28 | 51,600 |
| 16 Jan 2024 | 17.99 | 18.23 | 17.23 | 17.92 | 17.92 | 62,800 |
| 12 Jan 2024 | 18.82 | 18.82 | 17.45 | 17.94 | 17.94 | 70,800 |
| 11 Jan 2024 | 19.28 | 19.88 | 18.33 | 18.50 | 18.50 | 70,200 |
| 10 Jan 2024 | 19.24 | 19.64 | 19.20 | 19.40 | 19.40 | 52,800 |
| 09 Jan 2024 | 19.45 | 19.87 | 19.38 | 19.42 | 19.42 | 23,700 |
| 08 Jan 2024 | 19.48 | 20.24 | 19.06 | 19.93 | 19.93 | 32,500 |
| 05 Jan 2024 | 19.73 | 20.03 | 19.50 | 19.68 | 19.68 | 52,600 |
| 04 Jan 2024 | 20.11 | 20.25 | 19.77 | 19.98 | 19.98 | 29,100 |
| 03 Jan 2024 | 20.58 | 21.34 | 20.00 | 20.15 | 20.15 | 29,600 |
| 02 Jan 2024 | 21.40 | 21.83 | 20.88 | 21.34 | 21.34 | 25,700 |
| 29 Dec 2023 | 22.15 | 22.15 | 21.42 | 21.50 | 21.50 | 15,400 |
| 28 Dec 2023 | 22.45 | 23.01 | 22.04 | 22.15 | 22.15 | 25,900 |
| 27 Dec 2023 | 22.26 | 23.00 | 22.16 | 22.74 | 22.74 | 28,800 |
| 26 Dec 2023 | 21.48 | 22.20 | 21.31 | 22.13 | 22.13 | 17,000 |
| 22 Dec 2023 | 21.58 | 22.36 | 21.40 | 21.69 | 21.69 | 30,700 |
| 21 Dec 2023 | 21.44 | 21.68 | 21.01 | 21.17 | 21.17 | 43,300 |
| 20 Dec 2023 | 20.75 | 21.93 | 20.59 | 20.74 | 20.74 | 48,800 |
| 19 Dec 2023 | 20.31 | 21.33 | 19.85 | 20.95 | 20.95 | 37,400 |
| 18 Dec 2023 | 20.10 | 20.87 | 19.98 | 20.16 | 20.16 | 41,100 |
| 15 Dec 2023 | 21.41 | 21.41 | 19.55 | 20.10 | 20.10 | 90,700 |
| 14 Dec 2023 | 20.99 | 21.52 | 20.79 | 21.08 | 21.08 | 44,000 |
| 13 Dec 2023 | 20.15 | 20.79 | 19.38 | 20.75 | 20.75 | 38,100 |
| 12 Dec 2023 | 20.36 | 20.55 | 19.33 | 20.04 | 20.04 | 33,300 |
| 11 Dec 2023 | 20.76 | 21.00 | 20.24 | 20.53 | 20.53 | 24,800 |
| 08 Dec 2023 | 20.75 | 21.00 | 20.35 | 20.95 | 20.95 | 9,900 |
| 07 Dec 2023 | 20.32 | 20.90 | 19.70 | 20.80 | 20.80 | 16,000 |
| 06 Dec 2023 | 20.83 | 20.97 | 20.21 | 20.39 | 20.39 | 32,600 |
| 05 Dec 2023 | 20.86 | 21.00 | 20.45 | 20.78 | 20.78 | 15,100 |
| 04 Dec 2023 | 20.54 | 21.00 | 20.51 | 20.89 | 20.89 | 17,600 |
| 01 Dec 2023 | 20.00 | 20.93 | 19.97 | 20.75 | 20.75 | 17,100 |
| 30 Nov 2023 | 19.97 | 20.24 | 19.61 | 20.00 | 20.00 | 35,800 |
| 29 Nov 2023 | 19.61 | 20.12 | 19.50 | 19.62 | 19.62 | 17,700 |
| 28 Nov 2023 | 19.76 | 19.90 | 19.29 | 19.40 | 19.40 | 9,700 |
| 27 Nov 2023 | 20.40 | 20.40 | 19.73 | 19.96 | 19.96 | 34,700 |
| 24 Nov 2023 | 20.00 | 20.38 | 19.93 | 20.26 | 20.26 | 5,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.