Comparing Back to the side-by-side chart ↗
Willdan Group Inc（WLDN）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 71.61 | 73.56 | 71.34 | 72.23 | +0.87% | 221,400 |
| 2026-10-15 | 72.00 | 72.84 | 70.20 | 71.61 | -0.56% | 290,000 |
| 2026-10-14 | 73.36 | 73.90 | 71.05 | 72.01 | -2.86% | 167,100 |
| 2026-10-13 | 75.06 | 76.78 | 73.35 | 74.13 | -1.17% | 151,200 |
| 2026-10-12 | 75.10 | 76.77 | 73.82 | 75.01 | -0.15% | 176,700 |
| 2026-10-09 | 75.81 | 77.33 | 74.43 | 75.12 | +0.55% | 270,800 |
| 2026-10-08 | 72.86 | 75.24 | 72.65 | 74.71 | +1.76% | 259,600 |
| 2026-10-07 | 73.20 | 74.30 | 72.18 | 73.42 | -0.66% | 168,200 |
| 2026-10-06 | 73.98 | 75.64 | 73.30 | 73.91 | +0.45% | 159,600 |
| 2026-10-05 | 73.49 | 74.43 | 72.81 | 73.58 | +0.05% | 171,800 |
| 2026-10-02 | 74.58 | 76.00 | 73.34 | 73.54 | -0.19% | 248,700 |
| 2026-10-01 | 74.43 | 75.37 | 73.44 | 73.68 | -0.27% | 199,200 |
| 2026-09-30 | 75.72 | 76.80 | 73.64 | 73.88 | -2.43% | 171,000 |
| 2026-09-29 | 77.21 | 77.95 | 75.45 | 75.72 | -1.93% | 187,900 |
| 2026-09-28 | 78.76 | 78.76 | 76.66 | 77.21 | -2.14% | 181,700 |
| 2026-09-25 | 79.63 | 80.33 | 78.65 | 78.90 | -0.92% | 119,000 |
| 2026-09-24 | 80.12 | 81.08 | 78.53 | 79.63 | -2.13% | 219,400 |
| 2026-09-23 | 80.70 | 84.45 | 78.96 | 81.36 | +1.84% | 381,400 |
| 2026-09-22 | 81.60 | 81.60 | 79.49 | 79.89 | -0.41% | 125,900 |
| 2026-09-21 | 81.05 | 81.05 | 79.41 | 80.22 | +0.34% | 105,500 |
| 2026-09-18 | 80.08 | 81.76 | 78.79 | 79.95 | -0.05% | 181,800 |
| 2026-09-17 | 79.94 | 80.51 | 79.38 | 79.99 | +2.05% | 112,600 |
| 2026-09-16 | 77.50 | 79.45 | 77.12 | 78.38 | +0.71% | 200,700 |
| 2026-09-15 | 80.94 | 80.96 | 77.51 | 77.83 | -4.55% | 232,800 |
| 2026-09-14 | 81.99 | 82.85 | 80.62 | 81.54 | -0.80% | 120,500 |
| 2026-09-11 | 82.40 | 83.23 | 81.61 | 82.20 | +0.33% | 141,600 |
| 2026-09-10 | 82.14 | 84.07 | 81.71 | 81.93 | -0.56% | 149,300 |
| 2026-09-09 | 86.62 | 86.92 | 81.32 | 82.39 | -5.57% | 231,000 |
| 2026-09-08 | 85.14 | 88.67 | 85.10 | 87.25 | +1.71% | 236,200 |
| 2026-09-04 | 85.92 | 86.82 | 85.24 | 85.78 | -1.48% | 159,700 |
| 2026-09-03 | 88.77 | 89.32 | 86.63 | 87.07 | -0.56% | 300,200 |
| 2026-09-02 | 85.91 | 89.33 | 85.91 | 87.56 | +0.25% | 190,100 |
| 2026-09-01 | 87.09 | 88.78 | 86.51 | 87.34 | -0.69% | 177,900 |
| 2026-08-31 | 87.31 | 88.63 | 86.75 | 87.95 | -0.05% | 185,700 |
| 2026-08-28 | 87.87 | 88.82 | 86.27 | 87.99 | +0.14% | 140,100 |
| 2026-08-27 | 85.94 | 88.43 | 84.93 | 87.87 | +2.25% | 193,615 |
| 2026-08-26 | 85.31 | 87.24 | 85.14 | 85.94 | +0.57% | 225,700 |
| 2026-08-25 | 84.77 | 87.27 | 83.98 | 85.45 | +2.34% | 225,886 |
| 2026-08-24 | 84.72 | 85.30 | 82.26 | 83.50 | -2.41% | 296,831 |
| 2026-08-21 | 86.84 | 87.01 | 82.97 | 85.56 | -0.02% | 359,500 |
| 2026-08-20 | 84.45 | 85.96 | 84.33 | 85.58 | +0.86% | 162,300 |
| 2026-08-19 | 84.66 | 85.99 | 81.49 | 84.85 | +0.37% | 214,400 |
| 2026-08-18 | 82.96 | 85.01 | 82.37 | 84.54 | +1.28% | 239,000 |
| 2026-08-17 | 85.76 | 86.33 | 83.44 | 83.47 | -3.39% | 260,300 |
| 2026-08-14 | 85.77 | 87.34 | 85.24 | 86.40 | +1.98% | 194,400 |
| 2026-08-13 | 85.26 | 86.00 | 82.87 | 84.72 | -0.25% | 172,600 |
| 2026-08-12 | 84.99 | 85.27 | 83.67 | 84.93 | +1.16% | 171,400 |
| 2026-08-11 | 82.87 | 84.76 | 82.30 | 83.96 | +2.00% | 257,000 |
| 2026-08-10 | 85.42 | 86.67 | 81.29 | 82.31 | -4.56% | 513,100 |
| 2026-08-07 | 85.97 | 88.72 | 79.15 | 86.24 | +17.03% | 663,700 |
| 2026-08-06 | 74.09 | 75.70 | 72.81 | 73.69 | -0.59% | 342,600 |
| 2026-08-05 | 75.70 | 77.00 | 74.11 | 74.13 | -3.15% | 216,900 |
| 2026-08-04 | 74.79 | 77.87 | 74.79 | 76.54 | +4.01% | 281,100 |
| 2026-08-03 | 68.53 | 73.60 | 68.26 | 73.59 | +7.38% | 388,500 |
| 2026-07-31 | 70.03 | 73.19 | 68.41 | 68.53 | -2.59% | 357,400 |
| 2026-07-30 | 68.55 | 71.62 | 68.03 | 70.35 | +3.90% | 197,900 |
| 2026-07-29 | 69.70 | 70.00 | 67.18 | 67.71 | -3.30% | 231,000 |
| 2026-07-28 | 71.99 | 72.00 | 69.52 | 70.02 | -2.56% | 197,500 |
| 2026-07-27 | 73.15 | 74.32 | 70.79 | 71.86 | -1.06% | 191,900 |
| 2026-07-24 | 73.88 | 74.11 | 72.13 | 72.63 | -0.98% | 182,000 |
| 2026-07-23 | 73.82 | 74.76 | 72.63 | 73.35 | -1.57% | 126,200 |
| 2026-07-22 | 72.64 | 74.98 | 72.41 | 74.52 | +2.31% | 202,500 |
| 2026-07-21 | 73.00 | 74.67 | 72.47 | 72.84 | +0.26% | 188,600 |
| 2026-07-20 | 73.07 | 73.75 | 71.73 | 72.65 | -0.07% | 245,400 |
| 2026-07-17 | 73.63 | 75.05 | 72.63 | 72.70 | -3.04% | 168,500 |
| 2026-07-16 | 73.24 | 75.41 | 72.32 | 74.98 | +2.99% | 308,700 |
| 2026-07-15 | 73.55 | 75.80 | 72.70 | 72.80 | +0.25% | 530,100 |
| 2026-07-14 | 72.12 | 77.21 | 71.95 | 72.62 | +1.84% | 449,600 |
| 2026-07-13 | 72.08 | 73.08 | 70.81 | 71.31 | -1.07% | 213,200 |
| 2026-07-10 | 73.87 | 74.02 | 71.35 | 72.08 | -2.29% | 302,700 |
| 2026-07-09 | 75.62 | 75.95 | 73.64 | 73.77 | -2.02% | 284,200 |
| 2026-07-08 | 75.92 | 77.15 | 74.50 | 75.29 | -2.08% | 334,000 |
| 2026-07-07 | 79.02 | 79.02 | 76.25 | 76.89 | -2.56% | 236,300 |
| 2026-07-06 | 76.30 | 79.35 | 76.25 | 78.91 | +3.42% | 400,900 |
| 2026-07-02 | 78.12 | 79.49 | 75.80 | 76.30 | -2.25% | 225,400 |
| 2026-07-01 | 79.59 | 79.59 | 77.92 | 78.06 | -1.31% | 419,100 |
| 2026-06-30 | 79.22 | 79.76 | 75.85 | 79.10 | -0.15% | 340,600 |
| 2026-06-29 | 81.00 | 82.99 | 78.26 | 79.22 | -2.58% | 467,300 |
| 2026-06-26 | 78.62 | 81.73 | 78.00 | 81.32 | +3.03% | 764,800 |
| 2026-06-25 | 80.17 | 82.19 | 78.56 | 78.93 | -2.23% | 239,200 |
| 2026-06-24 | 82.29 | 82.89 | 80.22 | 80.73 | -1.90% | 263,100 |
| 2026-06-23 | 80.37 | 84.52 | 80.37 | 82.29 | -0.86% | 396,400 |
| 2026-06-22 | 87.55 | 89.00 | 82.25 | 83.00 | -6.74% | 489,800 |
| 2026-06-18 | 93.41 | 94.91 | 88.32 | 89.00 | -3.97% | 647,000 |
| 2026-06-17 | 93.96 | 97.14 | 92.32 | 92.68 | -1.39% | 246,800 |
| 2026-06-16 | 95.63 | 97.08 | 92.39 | 93.99 | -1.59% | 250,700 |
| 2026-06-15 | 98.00 | 98.50 | 94.09 | 95.51 | -0.82% | 353,600 |
| 2026-06-12 | 98.68 | 100.99 | 96.20 | 96.30 | -1.21% | 315,700 |
| 2026-06-11 | 96.86 | 99.19 | 95.74 | 97.48 | +0.78% | 250,300 |
| 2026-06-10 | 98.62 | 101.24 | 96.26 | 96.73 | -2.11% | 279,600 |
| 2026-06-09 | 99.11 | 101.75 | 95.98 | 98.82 | +0.31% | 443,800 |
| 2026-06-08 | 97.60 | 100.50 | 96.19 | 98.51 | +1.34% | 167,800 |
| 2026-06-05 | 97.50 | 100.00 | 95.35 | 97.21 | -0.70% | 275,300 |
| 2026-06-04 | 96.25 | 101.00 | 96.21 | 97.90 | +0.99% | 277,800 |
| 2026-06-03 | 95.16 | 97.93 | 92.30 | 96.94 | +1.27% | 434,200 |
| 2026-06-02 | 94.18 | 96.28 | 93.26 | 95.72 | +1.56% | 289,900 |
| 2026-06-01 | 90.46 | 95.64 | 89.50 | 94.25 | +3.75% | 253,600 |
| 2026-05-29 | 92.22 | 92.82 | 90.03 | 90.84 | -1.48% | 257,200 |
| 2026-05-28 | 92.70 | 93.84 | 90.70 | 92.20 | -0.91% | 178,500 |
| 2026-05-27 | 93.01 | 96.00 | 91.08 | 93.05 | -0.13% | 254,500 |
| 2026-05-26 | 94.95 | 95.99 | 92.73 | 93.17 | -0.41% | 189,000 |
| 2026-05-22 | 92.78 | 94.80 | 91.15 | 93.55 | +3.16% | 228,600 |
| 2026-05-21 | 91.48 | 92.97 | 90.17 | 90.68 | -2.07% | 160,100 |
| 2026-05-20 | 89.55 | 94.83 | 89.53 | 92.60 | +4.40% | 300,400 |
| 2026-05-19 | 88.12 | 89.91 | 87.05 | 88.70 | -0.45% | 350,700 |
| 2026-05-18 | 91.66 | 94.49 | 89.00 | 89.10 | -3.28% | 614,500 |
| 2026-05-15 | 91.15 | 93.55 | 89.00 | 92.12 | +0.50% | 484,600 |
| 2026-05-14 | 91.05 | 94.39 | 89.15 | 91.66 | +0.66% | 485,700 |
| 2026-05-13 | 92.85 | 93.00 | 89.53 | 91.06 | -2.05% | 565,600 |
| 2026-05-12 | 91.14 | 96.19 | 87.74 | 92.97 | +0.06% | 1,170,000 |
| 2026-05-11 | 86.98 | 98.00 | 84.00 | 92.91 | +5.11% | 1,746,500 |
| 2026-05-08 | 78.05 | 88.44 | 78.05 | 88.39 | +18.69% | 1,118,900 |
| 2026-05-07 | 75.78 | 76.80 | 73.23 | 74.47 | -1.64% | 376,800 |
| 2026-05-06 | 77.64 | 77.74 | 74.21 | 75.71 | -1.23% | 392,300 |
| 2026-05-05 | 72.87 | 76.92 | 72.87 | 76.65 | +5.40% | 297,200 |
| 2026-05-04 | 73.65 | 74.49 | 70.90 | 72.72 | -1.70% | 382,100 |
| 2026-05-01 | 76.05 | 77.00 | 72.98 | 73.98 | -2.66% | 347,800 |
| 2026-04-30 | 73.16 | 76.15 | 72.63 | 76.00 | +4.31% | 294,300 |
| 2026-04-29 | 72.95 | 73.68 | 71.34 | 72.86 | +0.19% | 336,500 |
| 2026-04-28 | 64.67 | 72.77 | 64.67 | 72.72 | +8.68% | 671,200 |
| 2026-04-27 | 72.58 | 73.00 | 66.64 | 66.91 | -14.16% | 1,148,700 |
| 2026-04-24 | 76.75 | 79.34 | 75.32 | 77.95 | +1.59% | 195,600 |
| 2026-04-23 | 77.25 | 77.25 | 74.50 | 76.73 | -0.69% | 252,700 |
| 2026-04-22 | 78.34 | 80.00 | 76.33 | 77.26 | -0.08% | 152,800 |
| 2026-04-21 | 78.01 | 80.48 | 75.64 | 77.32 | -1.25% | 286,100 |
| 2026-04-20 | 77.79 | 79.79 | 76.49 | 78.30 | +0.67% | 225,800 |
| 2026-04-17 | 79.69 | 80.50 | 77.20 | 77.78 | +0.04% | 517,400 |
| 2026-04-16 | 80.23 | 81.60 | 77.72 | 77.75 | -1.23% | 204,900 |
| 2026-04-15 | 80.34 | 80.65 | 77.14 | 78.72 | -1.78% | 443,400 |
| 2026-04-14 | 78.36 | 80.56 | 78.00 | 80.15 | +3.17% | 175,100 |
| 2026-04-13 | 77.01 | 79.67 | 75.50 | 77.69 | -0.68% | 306,900 |
| 2026-04-10 | 83.78 | 84.45 | 78.01 | 78.22 | -6.88% | 313,300 |
| 2026-04-09 | 80.83 | 84.77 | 79.50 | 84.00 | +3.92% | 331,800 |
| 2026-04-08 | 81.80 | 83.71 | 79.55 | 80.83 | +3.61% | 230,100 |
| 2026-04-07 | 77.90 | 79.26 | 76.51 | 78.01 | -1.23% | 259,000 |
| 2026-04-06 | 80.42 | 81.00 | 78.80 | 78.98 | -1.69% | 184,400 |
| 2026-04-02 | 76.88 | 82.04 | 76.57 | 80.34 | +1.70% | 190,400 |
| 2026-04-01 | 77.79 | 80.25 | 77.23 | 79.00 | +3.19% | 189,000 |
| 2026-03-31 | 76.72 | 77.10 | 73.67 | 76.56 | +1.63% | 266,600 |
| 2026-03-30 | 80.00 | 80.00 | 75.16 | 75.33 | -5.59% | 284,600 |
| 2026-03-27 | 78.75 | 81.05 | 77.95 | 79.79 | -0.45% | 259,900 |
| 2026-03-26 | 80.86 | 83.52 | 79.94 | 80.15 | -3.20% | 252,300 |
| 2026-03-25 | 83.72 | 85.35 | 81.93 | 82.80 | +1.20% | 369,200 |
| 2026-03-24 | 79.50 | 82.27 | 78.50 | 81.82 | +1.72% | 293,000 |
| 2026-03-23 | 77.00 | 80.55 | 76.56 | 80.44 | +6.51% | 340,500 |
| 2026-03-20 | 75.74 | 76.14 | 73.58 | 75.52 | +0.12% | 317,600 |
| 2026-03-19 | 74.05 | 76.19 | 73.07 | 75.43 | +0.33% | 244,300 |
| 2026-03-18 | 78.29 | 78.50 | 74.72 | 75.18 | -3.97% | 294,300 |
| 2026-03-17 | 79.08 | 80.67 | 77.20 | 78.29 | -0.41% | 300,600 |
| 2026-03-16 | 80.78 | 82.25 | 78.00 | 78.61 | -1.11% | 430,100 |
| 2026-03-13 | 81.14 | 82.74 | 77.01 | 79.49 | -0.55% | 455,900 |
| 2026-03-12 | 81.98 | 83.34 | 78.35 | 79.93 | -4.82% | 380,400 |
| 2026-03-11 | 82.07 | 84.99 | 81.10 | 83.98 | +0.80% | 236,000 |
| 2026-03-10 | 83.06 | 85.16 | 81.13 | 83.31 | +0.30% | 368,369 |
| 2026-03-09 | 80.25 | 83.80 | 78.67 | 83.06 | +0.10% | 291,211 |
| 2026-03-06 | 79.06 | 83.15 | 77.32 | 82.98 | +0.88% | 354,100 |
| 2026-03-05 | 82.66 | 84.00 | 81.14 | 82.26 | -1.92% | 321,300 |
| 2026-03-04 | 87.50 | 88.51 | 83.38 | 83.87 | -2.58% | 325,400 |
| 2026-03-03 | 84.76 | 86.80 | 82.00 | 86.09 | -1.59% | 388,100 |
| 2026-03-02 | 87.26 | 89.30 | 83.01 | 87.48 | -1.86% | 697,500 |
| 2026-02-27 | 100.15 | 100.36 | 88.00 | 89.14 | -25.47% | 1,214,200 |
| 2026-02-26 | 117.43 | 121.29 | 114.88 | 119.60 | +2.13% | 278,000 |
| 2026-02-25 | 113.92 | 118.28 | 111.31 | 117.10 | +4.86% | 196,100 |
| 2026-02-24 | 110.37 | 112.12 | 108.11 | 111.67 | +1.18% | 207,800 |
| 2026-02-23 | 116.68 | 117.26 | 109.39 | 110.37 | -7.25% | 276,600 |
| 2026-02-20 | 117.30 | 120.49 | 116.50 | 119.00 | +0.74% | 157,500 |
| 2026-02-19 | 115.93 | 119.41 | 115.93 | 118.13 | +1.59% | 154,200 |
| 2026-02-18 | 115.25 | 119.86 | 113.95 | 116.28 | +1.03% | 260,600 |
| 2026-02-17 | 116.46 | 118.17 | 111.74 | 115.10 | -1.90% | 330,400 |
| 2026-02-13 | 112.93 | 121.00 | 112.51 | 117.33 | +4.29% | 315,800 |
| 2026-02-12 | 113.92 | 117.85 | 110.46 | 112.50 | -0.67% | 326,000 |
| 2026-02-11 | 116.28 | 117.44 | 110.00 | 113.26 | -1.13% | 210,600 |
| 2026-02-10 | 116.39 | 118.20 | 112.65 | 114.55 | -2.57% | 211,500 |
| 2026-02-09 | 115.60 | 120.00 | 115.51 | 117.57 | +2.06% | 253,200 |
| 2026-02-06 | 110.69 | 115.44 | 110.24 | 115.20 | +7.20% | 399,100 |
| 2026-02-05 | 110.44 | 112.22 | 106.81 | 107.46 | -4.00% | 314,200 |
| 2026-02-04 | 127.40 | 127.40 | 105.75 | 111.94 | -11.92% | 685,500 |
| 2026-02-03 | 130.71 | 135.00 | 125.33 | 127.09 | -0.83% | 235,600 |
| 2026-02-02 | 125.74 | 128.83 | 122.02 | 128.16 | +1.55% | 251,700 |
| 2026-01-30 | 133.25 | 136.00 | 125.00 | 126.20 | -5.72% | 298,900 |
| 2026-01-29 | 133.85 | 136.72 | 129.23 | 133.86 | +0.37% | 181,600 |
| 2026-01-28 | 135.30 | 137.00 | 131.41 | 133.36 | -1.17% | 273,900 |
| 2026-01-27 | 130.64 | 135.55 | 129.69 | 134.94 | +4.57% | 242,300 |
| 2026-01-26 | 127.37 | 131.75 | 125.96 | 129.04 | +1.41% | 196,500 |
| 2026-01-23 | 131.50 | 133.03 | 126.00 | 127.24 | -3.31% | 329,900 |
| 2026-01-22 | 131.10 | 132.74 | 130.53 | 131.60 | +1.30% | 161,500 |
| 2026-01-21 | 131.96 | 133.00 | 125.04 | 129.91 | -0.70% | 312,700 |
| 2026-01-20 | 130.76 | 133.37 | 128.06 | 130.83 | -2.21% | 267,400 |
| 2026-01-16 | 134.00 | 135.10 | 130.86 | 133.78 | -0.16% | 281,300 |
| 2026-01-15 | 130.83 | 135.00 | 129.26 | 133.99 | +3.70% | 402,300 |
| 2026-01-14 | 126.47 | 129.71 | 121.51 | 129.21 | +1.68% | 476,100 |
| 2026-01-13 | 122.57 | 127.82 | 122.52 | 127.07 | +4.50% | 465,400 |
| 2026-01-12 | 119.82 | 122.99 | 119.00 | 121.60 | +1.51% | 433,400 |
| 2026-01-09 | 113.19 | 120.00 | 113.19 | 119.79 | +6.30% | 398,700 |
| 2026-01-08 | 114.98 | 116.00 | 108.00 | 112.69 | -1.40% | 372,800 |
| 2026-01-07 | 114.83 | 117.00 | 111.11 | 114.29 | +0.34% | 454,100 |
| 2026-01-06 | 109.79 | 114.12 | 105.12 | 113.90 | +3.79% | 605,100 |
| 2026-01-05 | 107.77 | 111.38 | 107.63 | 109.74 | +2.89% | 183,500 |
| 2026-01-02 | 104.47 | 107.14 | 103.75 | 106.66 | +2.89% | 156,900 |
| 2025-12-31 | 108.43 | 108.52 | 103.48 | 103.66 | -4.28% | 316,600 |
| 2025-12-30 | 110.81 | 110.98 | 107.72 | 108.30 | -2.27% | 127,200 |
| 2025-12-29 | 110.04 | 112.00 | 107.43 | 110.81 | -0.41% | 142,600 |
| 2025-12-26 | 112.33 | 112.99 | 110.05 | 111.27 | -1.48% | 127,200 |
| 2025-12-24 | 110.83 | 115.00 | 110.71 | 112.94 | +2.66% | 127,100 |
| 2025-12-23 | 112.12 | 114.43 | 109.00 | 110.01 | -3.13% | 203,400 |
| 2025-12-22 | 114.82 | 115.93 | 111.49 | 113.56 | +1.97% | 457,900 |
| 2025-12-19 | 105.61 | 111.48 | 104.66 | 111.37 | +5.21% | 363,100 |
| 2025-12-18 | 103.93 | 107.37 | 103.93 | 105.85 | +3.91% | 131,600 |
| 2025-12-17 | 103.77 | 105.64 | 101.00 | 101.87 | -1.83% | 137,900 |
| 2025-12-16 | 104.68 | 106.69 | 103.03 | 103.77 | -0.71% | 153,400 |
| 2025-12-15 | 105.45 | 106.69 | 103.52 | 104.51 | +0.97% | 122,600 |
| 2025-12-12 | 108.01 | 109.62 | 102.19 | 103.51 | -4.25% | 236,100 |
| 2025-12-11 | 104.23 | 109.52 | 103.10 | 108.11 | +4.28% | 297,100 |
| 2025-12-10 | 103.12 | 105.77 | 102.50 | 103.67 | +0.47% | 179,700 |
| 2025-12-09 | 103.03 | 104.14 | 101.66 | 103.19 | -0.37% | 176,260 |
| 2025-12-08 | 105.59 | 105.88 | 102.55 | 103.57 | -0.70% | 127,807 |
| 2025-12-05 | 105.00 | 105.25 | 101.79 | 104.30 | -0.81% | 126,200 |
| 2025-12-04 | 99.97 | 106.55 | 99.90 | 105.15 | +5.41% | 176,900 |
| 2025-12-03 | 98.00 | 99.97 | 95.99 | 99.75 | +1.23% | 101,900 |
| 2025-12-02 | 98.50 | 99.99 | 97.78 | 98.54 | +0.97% | 115,500 |
| 2025-12-01 | 100.12 | 100.67 | 96.58 | 97.59 | -3.28% | 233,000 |
| 2025-11-28 | 101.93 | 102.74 | 99.01 | 100.90 | -0.03% | 120,300 |
| 2025-11-26 | 100.21 | 101.77 | 98.20 | 100.93 | +1.54% | 119,800 |
| 2025-11-25 | 98.83 | 100.00 | 97.03 | 99.40 | -0.22% | 228,500 |
| 2025-11-24 | 97.23 | 102.00 | 97.02 | 99.62 | +2.46% | 307,100 |
| 2025-11-21 | 92.65 | 97.30 | 91.43 | 97.23 | +4.53% | 378,900 |
| 2025-11-20 | 98.50 | 100.97 | 92.80 | 93.02 | -2.50% | 284,600 |
| 2025-11-19 | 95.58 | 96.91 | 92.46 | 95.41 | +0.74% | 172,200 |
| 2025-11-18 | 93.59 | 96.57 | 92.99 | 94.71 | -0.12% | 169,700 |
| 2025-11-17 | 95.86 | 98.52 | 94.06 | 94.82 | -1.10% | 235,200 |
| 2025-11-14 | 89.03 | 96.16 | 87.82 | 95.87 | +3.85% | 288,100 |
| 2025-11-13 | 94.58 | 94.75 | 91.21 | 92.32 | -1.91% | 239,900 |
| 2025-11-12 | 95.22 | 95.51 | 91.31 | 94.12 | +1.07% | 205,300 |
| 2025-11-11 | 92.01 | 93.98 | 90.73 | 93.12 | -1.12% | 266,600 |
| 2025-11-10 | 94.46 | 96.22 | 92.15 | 94.17 | +3.55% | 375,300 |
| 2025-11-07 | 96.01 | 96.66 | 82.67 | 90.94 | +6.65% | 658,700 |
| 2025-11-06 | 93.87 | 94.10 | 84.52 | 85.27 | -9.39% | 457,300 |
| 2025-11-05 | 91.29 | 94.99 | 91.00 | 94.11 | +3.60% | 217,600 |
| 2025-11-04 | 90.79 | 93.24 | 89.80 | 90.84 | -2.89% | 205,600 |
| 2025-11-03 | 94.66 | 95.34 | 92.10 | 93.54 | -1.03% | 246,900 |
| 2025-10-31 | 92.75 | 95.84 | 92.10 | 94.51 | +2.68% | 205,100 |
| 2025-10-30 | 92.19 | 93.53 | 90.82 | 92.04 | -0.16% | 208,000 |
| 2025-10-29 | 92.87 | 94.31 | 90.59 | 92.19 | -0.80% | 191,700 |
| 2025-10-28 | 95.00 | 96.11 | 92.26 | 92.93 | -3.42% | 189,900 |
| 2025-10-27 | 103.19 | 103.45 | 96.03 | 96.22 | -6.01% | 233,800 |
| 2025-10-24 | 101.00 | 103.79 | 100.25 | 102.37 | +3.73% | 328,900 |
| 2025-10-23 | 93.17 | 99.40 | 92.40 | 98.69 | +6.14% | 248,600 |
| 2025-10-22 | 96.78 | 99.00 | 90.89 | 92.98 | -4.15% | 246,900 |
| 2025-10-21 | 98.86 | 98.86 | 95.00 | 97.01 | -2.06% | 165,300 |
| 2025-10-20 | 97.77 | 99.36 | 96.62 | 99.05 | +3.83% | 200,500 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+29.76%）。最弱月份：2月（-18.66%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Willdan Group Inc（WLDN）最新收盘价是多少？
2026-10-16 收于 72.23，来自Closelook数据湖的每日价格记录。
WLDN 的52周最高价和最低价是多少？
过去52周最高 137.00、最低 64.67（截至 2026-10-16）。
Willdan Group Inc 历史上最强和最弱的月份是哪个？
历史上，WLDN 最强的日历月份是5月（平均 +29.76%），最弱的是2月（平均 -18.66%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。