STOCKS MIXED; S&P 500, NASDAQ STAY NEAR RECORD HIGHS

Fund managers bullish on 'soft landing' in the U.S. for next year, says BofA

Willdan Group, Inc. (WLDN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

29.80

+0.20

(+0.68%)

As of 12:44PM EDT. Market open.

Time Period:

Jun 18, 2023 - Jun 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2024	29.76	30.09	29.56	29.80	29.80	20,629
Jun 17, 2024	29.00	29.73	28.97	29.60	29.60	50,800
Jun 14, 2024	30.13	30.15	29.26	29.48	29.48	45,500
Jun 13, 2024	31.00	31.00	30.15	30.47	30.47	58,100
Jun 12, 2024	31.25	31.64	30.64	31.14	31.14	73,400
Jun 11, 2024	30.40	30.51	29.29	30.29	30.29	68,700
Jun 10, 2024	31.05	31.33	30.60	30.67	30.67	72,800
Jun 07, 2024	31.30	31.63	31.29	31.41	31.41	43,800
Jun 06, 2024	32.26	32.65	31.52	31.65	31.65	48,700
Jun 05, 2024	31.32	32.55	31.16	32.53	32.53	78,600
Jun 04, 2024	31.82	31.97	31.09	31.19	31.19	69,200
Jun 03, 2024	32.58	32.67	31.95	32.00	32.00	55,000
May 31, 2024	32.93	33.29	32.16	32.48	32.48	46,200
May 30, 2024	31.42	32.75	31.38	32.69	32.69	102,900
May 29, 2024	31.46	31.57	31.02	31.08	31.08	42,800
May 28, 2024	32.02	32.25	31.52	31.98	31.98	69,700
May 24, 2024	31.45	31.90	31.27	31.84	31.84	47,700
May 23, 2024	31.23	31.59	30.77	31.32	31.32	80,700
May 22, 2024	32.11	32.16	31.43	31.51	31.51	58,600
May 21, 2024	31.93	32.13	31.66	32.11	32.11	37,500
May 20, 2024	31.80	32.22	31.79	32.04	32.04	82,300
May 17, 2024	31.48	32.14	31.10	31.80	31.80	71,300
May 16, 2024	32.00	32.17	31.59	31.74	31.74	50,000
May 15, 2024	32.51	32.75	31.98	32.00	32.00	76,400
May 14, 2024	32.28	32.55	31.65	32.15	32.15	49,700
May 13, 2024	32.70	32.76	31.71	31.85	31.85	72,500
May 10, 2024	34.60	34.81	32.52	32.60	32.60	114,200
May 09, 2024	33.02	34.50	32.96	34.40	34.40	193,200
May 08, 2024	32.78	33.33	32.54	33.10	33.10	55,700
May 07, 2024	33.08	33.50	32.87	33.08	33.08	81,200
May 06, 2024	32.00	33.30	31.69	32.82	32.82	149,400
May 03, 2024	30.05	32.66	30.02	31.29	31.29	253,800
May 02, 2024	28.68	28.98	28.26	28.48	28.48	94,000
May 01, 2024	28.28	29.45	28.28	28.66	28.66	182,900
Apr 30, 2024	28.27	28.58	28.01	28.19	28.19	43,900
Apr 29, 2024	28.50	28.82	28.20	28.65	28.65	93,100
Apr 26, 2024	27.50	28.49	27.49	28.30	28.30	59,900
Apr 25, 2024	27.44	27.63	26.79	27.41	27.41	85,500
Apr 24, 2024	27.85	28.17	27.58	27.95	27.95	36,600
Apr 23, 2024	27.33	28.25	27.33	28.00	28.00	41,600
Apr 22, 2024	26.79	27.61	26.58	27.17	27.17	39,800
Apr 19, 2024	26.59	27.22	26.40	26.85	26.85	40,600
Apr 18, 2024	27.50	27.53	26.53	26.71	26.71	42,500
Apr 17, 2024	26.92	27.02	25.91	26.85	26.85	96,300
Apr 16, 2024	26.85	27.38	26.53	26.55	26.55	59,300
Apr 15, 2024	27.27	27.39	26.45	26.87	26.87	36,600
Apr 12, 2024	27.42	27.75	26.87	27.22	27.22	40,200
Apr 11, 2024	26.99	27.79	26.91	27.72	27.72	47,400
Apr 10, 2024	27.39	27.70	26.78	27.10	27.10	51,700
Apr 09, 2024	28.02	28.31	27.79	28.17	28.17	64,200
Apr 08, 2024	28.07	28.60	27.66	27.86	27.86	106,100
Apr 05, 2024	27.88	28.49	27.55	28.06	28.06	35,400
Apr 04, 2024	29.17	29.17	27.93	28.25	28.25	58,900
Apr 03, 2024	28.56	29.13	28.56	28.80	28.80	57,100
Apr 02, 2024	28.95	29.01	28.04	28.56	28.56	64,200
Apr 01, 2024	29.43	29.43	28.40	29.24	29.24	101,100
Mar 28, 2024	29.20	29.50	28.70	28.99	28.99	148,200
Mar 27, 2024	29.60	29.81	28.98	29.20	29.20	90,500
Mar 26, 2024	30.10	30.46	29.27	29.28	29.28	79,700
Mar 25, 2024	28.12	30.25	27.88	30.10	30.10	103,100
Mar 22, 2024	28.33	28.60	27.32	27.70	27.70	35,800
Mar 21, 2024	27.62	28.25	27.62	28.14	28.14	63,100
Mar 20, 2024	27.64	27.94	27.33	27.55	27.55	86,300
Mar 19, 2024	27.43	28.15	27.39	27.52	27.52	51,100
Mar 18, 2024	27.80	28.53	27.31	27.39	27.39	92,100
Mar 15, 2024	27.31	28.00	27.05	27.68	27.68	111,300
Mar 14, 2024	27.00	27.95	26.58	27.57	27.57	60,400
Mar 13, 2024	25.98	27.00	25.61	26.90	26.90	86,900
Mar 12, 2024	25.30	26.25	24.77	26.14	26.14	59,500
Mar 11, 2024	24.42	25.48	24.21	25.06	25.06	160,800
Mar 08, 2024	24.35	26.60	23.83	24.68	24.68	245,200
Mar 07, 2024	20.07	20.11	19.70	19.85	19.85	18,700
Mar 06, 2024	20.46	20.46	19.87	19.91	19.91	13,100
Mar 05, 2024	20.31	20.41	19.80	20.28	20.28	11,600
Mar 04, 2024	20.30	20.60	20.17	20.19	20.19	15,100
Mar 01, 2024	20.53	20.84	20.23	20.25	20.25	13,200
Feb 29, 2024	20.60	20.96	20.34	20.88	20.88	16,600
Feb 28, 2024	20.25	20.68	20.06	20.18	20.18	15,500
Feb 27, 2024	20.99	21.52	20.19	20.50	20.50	27,600
Feb 26, 2024	20.19	21.19	20.19	20.93	20.93	13,400
Feb 23, 2024	20.56	20.75	20.42	20.42	20.42	13,300
Feb 22, 2024	20.61	20.84	20.48	20.69	20.69	13,900
Feb 21, 2024	20.67	21.00	20.40	20.70	20.70	16,300
Feb 20, 2024	20.85	21.03	20.65	20.83	20.83	16,000
Feb 16, 2024	21.64	21.90	21.03	21.26	21.26	44,000
Feb 15, 2024	21.50	21.99	21.03	21.91	21.91	23,500
Feb 14, 2024	19.92	21.41	19.62	21.39	21.39	46,600
Feb 13, 2024	19.74	20.42	19.38	19.45	19.45	72,400
Feb 12, 2024	20.27	20.76	20.00	20.57	20.57	28,300
Feb 09, 2024	19.60	19.66	18.94	19.66	19.66	26,700
Feb 08, 2024	19.30	19.92	18.92	19.64	19.64	19,100
Feb 07, 2024	19.48	19.88	18.78	19.17	19.17	94,800
Feb 06, 2024	18.83	19.55	18.83	19.55	19.55	27,000
Feb 05, 2024	18.78	19.05	18.55	18.85	18.85	21,400
Feb 02, 2024	19.09	19.61	18.37	19.12	19.12	21,100
Feb 01, 2024	19.14	19.59	18.78	19.48	19.48	27,000
Jan 31, 2024	19.55	19.83	19.03	19.14	19.14	36,400
Jan 30, 2024	20.06	20.06	19.37	19.45	19.45	22,400
Jan 29, 2024	19.59	20.26	19.57	20.26	20.26	13,500
Jan 26, 2024	20.49	20.49	19.57	19.70	19.70	16,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,637.62+49.74(+0.23%)

S&P 5005,479.49+6.26(+0.11%)

DOW38,787.81+9.71(+0.03%)

CAD/USD0.7288-0.0001(-0.02%)

CRUDE OIL80.85+0.52(+0.65%)

Bitcoin CAD88,534.15-1,801.09(-1.99%)

STOCKS MIXED; S&P 500, NASDAQ STAY NEAR RECORD HIGHS

Willdan Group, Inc. (WLDN)

S&P/TSX
21,637.62
+49.74(+0.23%)

S&P 500
5,479.49
+6.26(+0.11%)

DOW
38,787.81
+9.71(+0.03%)

CAD/USD
0.7288
-0.0001(-0.02%)

CRUDE OIL
80.85
+0.52(+0.65%)

Bitcoin CAD
88,534.15
-1,801.09(-1.99%)