Willdan Group Inc【WLDN】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Willdan Group Inc (WLDN)

38.52

0.21

(0.55%)

마감 13 4월 5:00AM

38.58

0.06

(0.16%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-2.53036437247	39.52	40.17	36.43	158045	38.34057106	CS
4	-1.58	-3.94014962594	40.1	43.34	36.43	151765	40.70670753	CS
12	0.19	0.49569527785	38.33	43.34	30.43	145458	37.83742097	CS
26	-4.22	-9.87365465606	42.74	49.81	30.43	148468	40.43366032	CS
52	11.53	42.7195257503	26.99	49.81	25.91	129517	38.37174665	CS
156	9.87	34.4502617801	28.65	49.81	10.98	72416	31.1718474	CS
260	16.78	77.1849126035	21.74	54.99	10.98	71497	32.77881224	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410900	38.52	0.21	0.55	38.46	39.24	37.7501	59747
1744324500	38.31	-0.73	-1.87	38.36	39.3099	37.33	89589
1744238100	39.04	2.08	5.63	36.43	40.17	36.43	146970
1744151700	36.96	-1.4	-3.65	39.25	39.485	36.5	122755
1744065300	38.36	-0.34	-0.88	37.42	39.69	36.46	251372
1743806100	38.7	-1.68	-4.16	39.52	40.12	38.1017	179540
1743719700	40.38	-0.39	-0.96	39.97	40.6787	39.5	201342
1743633300	40.77	-0.06	-0.15	40.39	41.19	40.0001	101786
1743546900	40.83	0.11	0.27	41.15	41.3	40.33	141860
1743460500	40.72	-0.25	-0.61	40.44	40.9996	40.1	249839
1743201300	40.97	-0.31	-0.75	41.19	41.325	40.59	76911
1743114900	41.28	-0.37	-0.89	41.63	42.255	40.65	93484
1743028500	41.65	-0.08	-0.19	41.95	42.19	41.375	85402
1742942100	41.73	-0.8	-1.88	42.47	43.01	41.625	85089
1742855700	42.53	0.57	1.36	42.14	42.83	42	130482
1742596500	41.96	-1.1	-2.55	42.895	43.34	41.65	302934
1742510100	43.06	0.23	0.54	42.7	43.265	42.47	154684
1742423700	42.83	0.91	2.17	41.94	43.12	41.94	203762
1742337300	41.92	0.39	0.94	41.05	42	40.81	162439
1742250900	41.53	1.17	2.90	40.5	41.64	40.25	123029
1741991700	40.36	0.39	0.98	40.1	40.54	39.41	132026
1741905300	39.97	0.12	0.30	39.8	40.645	39.37	104675
1741818900	39.85	-0.26	-0.65	39.96	40.07	38.934	198098
1741732500	40.11	-0.19	-0.47	40.51	40.98	39.91	233131
1741646100	40.3	-1.5	-3.59	40	41.64	39.99	360032
1741390500	41.8	9.58	29.73	36.74	42.245	35.47	593332
1741304100	32.22	1.1	3.53	31.6512	33.13	31.6512	242904
1741217700	31.12	0.24	0.78	30.83	31.39	30.75	145901
1741131300	30.88	-0.6	-1.91	31.08	31.42	30.43	130591
1741044900	31.48	-1.22	-3.73	32.799999	32.95	31.39	128831
1740785700	32.7	0	0.00	32.1	33.1	32.1	92403
1740699300	32.7	-0.34	-1.03	32.979999	33.119999	32.331899	86030
1740612900	33.04	0.43	1.32	32.509999	33.46	32.509999	99734
1740526500	32.61	0.53	1.65	32.08	32.81	31.845	104108
1740440100	32.08	-0.13	-0.40	32.49	32.49	32.07	71698
1740180900	32.21	-0.49	-1.50	33.13	33.13	31.81	126724
1740094500	32.7	-0.5	-1.51	33.35	33.35	32.659999	95130
1740008100	33.2	-0.6	-1.78	33.38	33.46	33.07	112736
1739921700	33.8	-0.48	-1.40	34.5021	34.5021	33.615	145936
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

Mitsu Hc Cap 25

PHLX British Dollar

Citius Pharmaceuticals

Petrob Glob Fin

Aimei Health Technology

Compagnie Financiere Ric... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관