![Willdan Group Inc](/common/images/company/N_WLDN.png)
Willdan Group Inc (WLDN)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.38 | -3.86988222098 | 35.66 | 35.79 | 33.45 | 139682 | 34.82073069 | CS |
4 | -4.05 | -10.5661361858 | 38.33 | 38.97 | 33.45 | 118820 | 35.88000433 | CS |
12 | -7.69 | -18.3226113891 | 41.97 | 44.7827 | 33.45 | 118224 | 38.67904886 | CS |
26 | -1.94 | -5.35615681944 | 36.22 | 50 | 33.45 | 153328 | 40.83861846 | CS |
52 | 14.36 | 72.0883534137 | 19.92 | 50 | 19.6249 | 115184 | 37.49518548 | CS |
156 | 3.68 | 12.0261437908 | 30.6 | 50 | 10.98 | 67471 | 30.31083745 | CS |
260 | -2.64 | -7.15059588299 | 36.92 | 54.99 | 10.98 | 70342 | 31.98399442 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739576100 | 34.28 | -0.46 | -1.32 | 34.92 | 35 | 34.065 | 63570 |
1739489700 | 34.74 | 0.26 | 0.75 | 34.72 | 34.948 | 34 | 86403 |
1739403300 | 34.48 | -0.42 | -1.20 | 34.23 | 34.695 | 33.9585 | 77321 |
1739316900 | 34.9 | -0.62 | -1.75 | 35.79 | 35.79 | 34.86 | 91289 |
1739230500 | 35.52 | 1.18 | 3.44 | 34.46 | 35.605 | 33.5173 | 202580 |
1738971300 | 34.34 | -1.51 | -4.21 | 35.66 | 35.66 | 33.45 | 234395 |
1738884900 | 35.85 | 0.66 | 1.86 | 35.48 | 36 | 35.18 | 122667 |
1738798500 | 35.195 | 0.13 | 0.39 | 35.05 | 35.9199 | 35.0129 | 204249 |
1738712100 | 35.06 | -0.05 | -0.14 | 34.86 | 35.54 | 34.795 | 110615 |
1738625700 | 35.11 | -0.24 | -0.66 | 34.96 | 35.32 | 34.75 | 99869 |
1738366500 | 35.345 | -1.06 | -2.90 | 36.35 | 36.585 | 34.87 | 223444 |
1738280100 | 36.4 | -0.46 | -1.25 | 37.32 | 37.39 | 36.3 | 93908 |
1738193700 | 36.86 | -0.58 | -1.55 | 37.48 | 37.819 | 36.38 | 76949 |
1738107300 | 37.44 | 0.12 | 0.32 | 37.21 | 37.785 | 36.925 | 88454 |
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 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관