U.S. markets closed
F S&P 500
5,157.75 +3.00 (+0.06%) F Dow Jones
38,858.00 +26.00 (+0.07%) F Nasdaq
18,002.50 +1.75 (+0.01%) E-mini Russell 2000 Index Futur
2,048.90 +3.10 (+0.15%) Petróleo
78.04 -0.07 (-0.09%) Oro
2,302.60 -6.00 (-0.26%)
Willdan Group, Inc. (WLDN)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 30.05 | 32.64 | 30.02 | 31.30 | 31.30 | 253,821 |
| 02 may 2024 | 28.68 | 28.98 | 28.26 | 28.48 | 28.48 | 94,000 |
| 01 may 2024 | 28.28 | 29.45 | 28.28 | 28.66 | 28.66 | 182,900 |
| 30 abr 2024 | 28.27 | 28.58 | 28.01 | 28.19 | 28.19 | 43,900 |
| 29 abr 2024 | 28.50 | 28.82 | 28.20 | 28.65 | 28.65 | 93,100 |
| 26 abr 2024 | 27.50 | 28.49 | 27.49 | 28.30 | 28.30 | 59,900 |
| 25 abr 2024 | 27.44 | 27.63 | 26.79 | 27.41 | 27.41 | 85,500 |
| 24 abr 2024 | 27.85 | 28.17 | 27.58 | 27.95 | 27.95 | 36,600 |
| 23 abr 2024 | 27.33 | 28.25 | 27.33 | 28.00 | 28.00 | 41,600 |
| 22 abr 2024 | 26.79 | 27.61 | 26.58 | 27.17 | 27.17 | 39,800 |
| 19 abr 2024 | 26.59 | 27.22 | 26.40 | 26.85 | 26.85 | 40,600 |
| 18 abr 2024 | 27.50 | 27.53 | 26.53 | 26.71 | 26.71 | 42,500 |
| 17 abr 2024 | 26.92 | 27.02 | 25.91 | 26.85 | 26.85 | 96,300 |
| 16 abr 2024 | 26.85 | 27.38 | 26.53 | 26.55 | 26.55 | 59,300 |
| 15 abr 2024 | 27.27 | 27.39 | 26.45 | 26.87 | 26.87 | 36,600 |
| 12 abr 2024 | 27.42 | 27.75 | 26.87 | 27.22 | 27.22 | 40,200 |
| 11 abr 2024 | 26.99 | 27.79 | 26.91 | 27.72 | 27.72 | 47,400 |
| 10 abr 2024 | 27.39 | 27.70 | 26.78 | 27.10 | 27.10 | 51,700 |
| 09 abr 2024 | 28.02 | 28.31 | 27.79 | 28.17 | 28.17 | 64,200 |
| 08 abr 2024 | 28.07 | 28.60 | 27.66 | 27.86 | 27.86 | 106,100 |
| 05 abr 2024 | 27.88 | 28.49 | 27.55 | 28.06 | 28.06 | 35,400 |
| 04 abr 2024 | 29.17 | 29.17 | 27.93 | 28.25 | 28.25 | 58,900 |
| 03 abr 2024 | 28.56 | 29.13 | 28.56 | 28.80 | 28.80 | 57,100 |
| 02 abr 2024 | 28.95 | 29.01 | 28.04 | 28.56 | 28.56 | 64,200 |
| 01 abr 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 ene 2024 | 19.55 | 19.83 | 19.03 | 19.14 | 19.14 | 36,400 |
| 30 ene 2024 | 20.06 | 20.06 | 19.37 | 19.45 | 19.45 | 22,400 |
| 29 ene 2024 | 19.59 | 20.26 | 19.57 | 20.26 | 20.26 | 13,500 |
| 26 ene 2024 | 20.49 | 20.49 | 19.57 | 19.70 | 19.70 | 16,100 |
| 25 ene 2024 | 20.12 | 20.30 | 19.77 | 20.29 | 20.29 | 29,000 |
| 24 ene 2024 | 20.01 | 20.01 | 19.29 | 19.71 | 19.71 | 20,900 |
| 23 ene 2024 | 19.89 | 19.91 | 19.43 | 19.82 | 19.82 | 18,000 |
| 22 ene 2024 | 18.72 | 19.70 | 18.49 | 19.66 | 19.66 | 39,800 |
| 19 ene 2024 | 19.09 | 19.09 | 18.50 | 18.70 | 18.70 | 23,300 |
| 18 ene 2024 | 18.30 | 19.32 | 18.15 | 18.99 | 18.99 | 45,100 |
| 17 ene 2024 | 17.50 | 18.52 | 17.50 | 18.28 | 18.28 | 51,600 |
| 16 ene 2024 | 17.99 | 18.23 | 17.23 | 17.92 | 17.92 | 62,800 |
| 12 ene 2024 | 18.82 | 18.82 | 17.45 | 17.94 | 17.94 | 70,800 |
| 11 ene 2024 | 19.28 | 19.88 | 18.33 | 18.50 | 18.50 | 70,200 |
| 10 ene 2024 | 19.24 | 19.64 | 19.20 | 19.40 | 19.40 | 52,800 |
| 09 ene 2024 | 19.45 | 19.87 | 19.38 | 19.42 | 19.42 | 23,700 |
| 08 ene 2024 | 19.48 | 20.24 | 19.06 | 19.93 | 19.93 | 32,500 |
| 05 ene 2024 | 19.73 | 20.03 | 19.50 | 19.68 | 19.68 | 52,600 |
| 04 ene 2024 | 20.11 | 20.25 | 19.77 | 19.98 | 19.98 | 29,100 |
| 03 ene 2024 | 20.58 | 21.34 | 20.00 | 20.15 | 20.15 | 29,600 |
| 02 ene 2024 | 21.40 | 21.83 | 20.88 | 21.34 | 21.34 | 25,700 |
| 29 dic 2023 | 22.15 | 22.15 | 21.42 | 21.50 | 21.50 | 15,400 |
| 28 dic 2023 | 22.45 | 23.01 | 22.04 | 22.15 | 22.15 | 25,900 |
| 27 dic 2023 | 22.26 | 23.00 | 22.16 | 22.74 | 22.74 | 28,800 |
| 26 dic 2023 | 21.48 | 22.20 | 21.31 | 22.13 | 22.13 | 17,000 |
| 22 dic 2023 | 21.58 | 22.36 | 21.40 | 21.69 | 21.69 | 30,700 |
| 21 dic 2023 | 21.44 | 21.68 | 21.01 | 21.17 | 21.17 | 43,300 |
| 20 dic 2023 | 20.75 | 21.93 | 20.59 | 20.74 | 20.74 | 48,800 |
| 19 dic 2023 | 20.31 | 21.33 | 19.85 | 20.95 | 20.95 | 37,400 |
| 18 dic 2023 | 20.10 | 20.87 | 19.98 | 20.16 | 20.16 | 41,100 |
| 15 dic 2023 | 21.41 | 21.41 | 19.55 | 20.10 | 20.10 | 90,700 |
| 14 dic 2023 | 20.99 | 21.52 | 20.79 | 21.08 | 21.08 | 44,000 |
| 13 dic 2023 | 20.15 | 20.79 | 19.38 | 20.75 | 20.75 | 38,100 |
| 12 dic 2023 | 20.36 | 20.55 | 19.33 | 20.04 | 20.04 | 33,300 |
| 11 dic 2023 | 20.76 | 21.00 | 20.24 | 20.53 | 20.53 | 24,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.