Yahoo

Mail

Singapore markets open in 1 hour 44 minutes

Straits Times Index
3,283.35
-11.51(-0.35%)
S&P 500
4,410.13
+12.19(+0.28%)
Dow
34,364.50
+99.13(+0.29%)
Nasdaq
13,855.13
+86.21(+0.63%)
BTC-USD
36,505.15
+452.88(+1.26%)
CMC Crypto 200
839.82
+29.22(+3.60%)

GENTING HK

How a billionaire’s global cruise empire imploded in Hong Kong

Willdan Group, Inc. (WLDN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

31.94

+1.19

(+3.87%)

At close: 04:00PM EST

31.94

0.00

(0.00%)

After hours:

04:47PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2022	30.40	32.43	29.60	31.94	31.94	152,811
21 Jan 2022	30.56	31.49	30.49	30.75	30.75	103,300
20 Jan 2022	31.24	31.49	30.70	30.74	30.74	83,700
19 Jan 2022	31.45	31.64	30.64	31.00	31.00	90,800
18 Jan 2022	31.42	31.62	30.96	31.50	31.50	65,300
14 Jan 2022	31.30	31.80	31.28	31.57	31.57	33,800
13 Jan 2022	31.04	32.13	31.04	31.50	31.50	41,200
12 Jan 2022	31.43	31.87	30.81	31.25	31.25	62,300
11 Jan 2022	31.65	32.10	30.66	31.39	31.39	40,400
10 Jan 2022	31.86	32.30	30.67	31.44	31.44	41,400
07 Jan 2022	31.55	32.00	31.16	31.83	31.83	50,000
06 Jan 2022	32.22	32.22	31.16	31.56	31.56	100,700
05 Jan 2022	32.42	33.22	31.78	31.98	31.98	125,300
04 Jan 2022	34.54	34.63	32.60	32.66	32.66	124,000
03 Jan 2022	35.58	35.58	33.63	34.63	34.63	241,100
31 Dec 2021	35.75	36.67	34.80	35.20	35.20	107,800
30 Dec 2021	32.78	36.09	31.60	35.87	35.87	1,249,400
29 Dec 2021	31.52	34.86	30.94	32.80	32.80	374,300
28 Dec 2021	31.65	32.00	30.17	31.44	31.44	227,900
27 Dec 2021	32.44	33.94	30.89	31.51	31.51	240,800
23 Dec 2021	35.69	35.74	30.01	32.08	32.08	582,700
22 Dec 2021	36.71	37.40	35.25	35.87	35.87	125,500
21 Dec 2021	38.71	38.99	35.88	36.92	36.92	57,700
20 Dec 2021	40.42	40.42	38.03	38.60	38.60	144,000
17 Dec 2021	41.32	42.00	40.49	41.12	41.12	151,600
16 Dec 2021	41.29	41.40	40.28	41.03	41.03	56,500
15 Dec 2021	41.60	41.64	39.62	41.00	41.00	90,200
14 Dec 2021	41.43	42.13	40.21	41.83	41.83	100,100
13 Dec 2021	41.82	42.57	40.19	42.01	42.01	79,000
10 Dec 2021	41.89	42.35	41.52	42.10	42.10	54,600
09 Dec 2021	41.73	42.55	41.22	41.84	41.84	46,100
08 Dec 2021	41.42	42.79	40.91	42.29	42.29	25,700
07 Dec 2021	40.42	42.65	39.92	41.59	41.59	42,300
06 Dec 2021	39.47	40.10	38.69	39.71	39.71	29,500
03 Dec 2021	39.00	39.49	38.65	39.23	39.23	31,000
02 Dec 2021	39.35	39.62	38.16	39.44	39.44	35,400
01 Dec 2021	40.82	41.34	39.16	39.28	39.28	35,200
30 Nov 2021	40.21	40.85	39.42	40.01	40.01	70,600
29 Nov 2021	41.20	41.20	39.36	40.50	40.50	48,700
26 Nov 2021	41.26	41.26	39.49	40.83	40.83	31,000
24 Nov 2021	41.13	42.30	41.13	42.17	42.17	44,200
23 Nov 2021	41.01	41.76	40.64	41.50	41.50	43,600
22 Nov 2021	41.94	43.22	41.10	41.36	41.36	27,000
19 Nov 2021	41.18	42.28	41.05	41.64	41.64	22,200
18 Nov 2021	41.91	41.91	40.56	41.38	41.38	40,600
17 Nov 2021	41.20	41.79	40.46	41.58	41.58	39,100
16 Nov 2021	41.03	41.33	40.07	41.00	41.00	35,600
15 Nov 2021	40.97	41.65	40.24	40.97	40.97	25,800
12 Nov 2021	40.89	42.03	40.58	41.00	41.00	46,200
11 Nov 2021	39.65	41.94	39.65	41.20	41.20	28,500
10 Nov 2021	39.64	40.97	39.55	40.62	40.62	37,100
09 Nov 2021	40.05	41.99	39.29	39.52	39.52	53,300
08 Nov 2021	37.73	41.73	37.68	41.49	41.49	78,000
05 Nov 2021	37.59	38.69	34.96	37.31	37.31	88,400
04 Nov 2021	36.91	37.57	36.32	36.93	36.93	41,800
03 Nov 2021	37.55	37.59	36.48	37.07	37.07	27,600
02 Nov 2021	35.33	38.12	35.33	37.04	37.04	86,100
01 Nov 2021	33.59	35.66	33.59	35.57	35.57	30,500
29 Oct 2021	32.79	33.65	32.79	33.43	33.43	30,300
28 Oct 2021	32.74	33.72	32.53	33.04	33.04	18,500
27 Oct 2021	34.05	34.26	32.71	32.72	32.72	13,400
26 Oct 2021	34.78	35.14	33.80	33.94	33.94	227,900
25 Oct 2021	33.28	34.94	32.86	34.94	34.94	32,100
22 Oct 2021	33.70	34.65	33.59	33.59	33.59	25,100
21 Oct 2021	32.89	34.18	32.89	33.52	33.52	34,400
20 Oct 2021	32.18	33.27	32.18	33.05	33.05	24,600
19 Oct 2021	32.56	32.56	32.16	32.31	32.31	12,800
18 Oct 2021	33.32	34.26	32.29	32.53	32.53	34,400
15 Oct 2021	34.61	35.16	33.61	33.62	33.62	39,300
14 Oct 2021	34.24	34.55	34.03	34.08	34.08	21,700
13 Oct 2021	33.69	34.04	33.28	34.04	34.04	16,300
12 Oct 2021	33.97	34.31	33.62	33.68	33.68	50,200
11 Oct 2021	33.79	33.99	33.30	33.41	33.41	56,400
08 Oct 2021	33.50	33.50	32.87	33.18	33.18	18,200
07 Oct 2021	33.32	34.24	33.25	33.25	33.25	17,400
06 Oct 2021	32.80	33.16	32.80	33.01	33.01	38,400
05 Oct 2021	32.82	33.18	32.63	33.18	33.18	23,100
04 Oct 2021	34.32	35.27	32.70	32.85	32.85	45,700
01 Oct 2021	35.60	35.85	34.07	34.31	34.31	55,000
30 Sep 2021	35.71	35.96	34.37	35.59	35.59	62,000
29 Sep 2021	33.21	36.37	33.07	35.07	35.07	157,900
28 Sep 2021	33.89	33.98	32.71	32.98	32.98	62,400
27 Sep 2021	33.70	34.14	33.40	33.83	33.83	25,100
24 Sep 2021	33.85	34.62	33.36	33.48	33.48	33,900
23 Sep 2021	32.71	34.17	32.35	33.77	33.77	36,600
22 Sep 2021	33.65	33.88	32.48	32.50	32.50	45,300
21 Sep 2021	35.76	36.49	33.44	33.44	33.44	47,400
20 Sep 2021	34.31	37.70	32.22	35.48	35.48	50,900
17 Sep 2021	32.60	35.83	32.35	35.10	35.10	279,200
16 Sep 2021	34.23	34.23	32.82	32.84	32.84	47,500
15 Sep 2021	35.95	35.95	34.19	34.38	34.38	58,400
14 Sep 2021	38.29	38.29	35.74	35.89	35.89	88,000
13 Sep 2021	38.34	38.36	37.88	38.24	38.24	29,600
10 Sep 2021	38.20	38.43	37.50	38.20	38.20	48,700
09 Sep 2021	38.18	38.66	37.81	38.20	38.20	21,900
08 Sep 2021	38.27	38.60	36.68	38.36	38.36	89,400
07 Sep 2021	38.46	39.16	37.66	38.53	38.53	39,100
03 Sep 2021	38.82	38.82	38.01	38.67	38.67	29,000
02 Sep 2021	38.99	39.47	37.72	38.72	38.72	85,100
01 Sep 2021	37.91	39.08	37.54	38.95	38.95	68,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,283.35-11.51(-0.35%)

S&P 5004,410.13+12.19(+0.28%)

Dow34,364.50+99.13(+0.29%)

Nasdaq13,855.13+86.21(+0.63%)

BTC-USD36,505.15+452.88(+1.26%)

CMC Crypto 200839.82+29.22(+3.60%)

How a billionaire’s global cruise empire imploded in Hong Kong

Willdan Group, Inc. (WLDN)

Straits Times Index
3,283.35
-11.51(-0.35%)

S&P 500
4,410.13
+12.19(+0.28%)

Dow
34,364.50
+99.13(+0.29%)

Nasdaq
13,855.13
+86.21(+0.63%)

BTC-USD
36,505.15
+452.88(+1.26%)

CMC Crypto 200
839.82
+29.22(+3.60%)