Willdan Group, Inc. (WLDN) stock
WLDNNasdaqServices-Engineering ServicesFiscal year ends January 1
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Aug 7, 2026Score 17/3019% below fair value
$73.59−3.68 (-4.76%)
Close on Oct 30, 2026Market cap $1.12BP/E 17.3Yield –
Price history
Willdan share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$73.59
-4.76% on the day
52-week range
$64.67 – $137.00
-46.3% from the high
Change over 52 weeks
-20.0%
From $92.04 on Oct 30, 2025
Average volume
246,725
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $72.37 | $78.24 | $71.55 | $73.59 | +1.53% | 1,533,152 |
| Oct 19, 2026 | $72.90 | $75.00 | $70.75 | $72.48 | +0.35% | 747,405 |
| Oct 12, 2026 | $75.10 | $76.78 | $70.20 | $72.23 | -3.85% | 1,006,621 |
| Oct 5, 2026 | $73.49 | $77.33 | $72.18 | $75.12 | +2.15% | 1,030,094 |
| Sep 28, 2026 | $78.76 | $78.76 | $73.34 | $73.54 | -6.79% | 988,463 |
| Sep 21, 2026 | $81.05 | $84.45 | $78.53 | $78.90 | -1.31% | 951,268 |
| Sep 14, 2026 | $81.99 | $82.85 | $77.12 | $79.95 | -2.74% | 848,600 |
| Sep 8, 2026 | $85.14 | $88.67 | $81.32 | $82.20 | -4.17% | 758,091 |
| Aug 31, 2026 | $87.31 | $89.33 | $85.24 | $85.78 | -2.51% | 1,014,027 |
| Aug 24, 2026 | $84.72 | $88.82 | $82.26 | $87.99 | +2.84% | 1,082,175 |
| Aug 17, 2026 | $85.76 | $87.01 | $81.49 | $85.56 | -0.97% | 1,236,181 |
| Aug 10, 2026 | $85.42 | $87.34 | $81.29 | $86.40 | +0.19% | 1,308,829 |
| Aug 3, 2026 | $68.53 | $88.72 | $68.26 | $86.24 | +25.84% | 1,893,563 |
| Jul 27, 2026 | $73.15 | $74.32 | $67.18 | $68.53 | -5.65% | 1,175,966 |
| Jul 20, 2026 | $73.07 | $74.98 | $71.73 | $72.63 | -0.10% | 944,819 |
| Jul 13, 2026 | $72.08 | $77.21 | $70.81 | $72.70 | +0.86% | 1,670,474 |
| Jul 6, 2026 | $76.30 | $79.35 | $71.35 | $72.08 | -5.53% | 1,558,716 |
| Jun 29, 2026 | $81.00 | $82.99 | $75.80 | $76.30 | -6.17% | 1,452,665 |
| Jun 22, 2026 | $87.55 | $89.00 | $78.00 | $81.32 | -8.63% | 2,153,679 |
| Jun 15, 2026 | $98.00 | $98.50 | $88.32 | $89.00 | -7.58% | 1,498,614 |
| Jun 8, 2026 | $97.60 | $101.75 | $95.74 | $96.30 | -0.94% | 1,457,985 |
| Jun 1, 2026 | $90.46 | $101.00 | $89.50 | $97.21 | +7.01% | 1,531,448 |
| May 26, 2026 | $94.95 | $96.00 | $90.03 | $90.84 | -2.90% | 879,308 |
| May 18, 2026 | $91.66 | $94.83 | $87.05 | $93.55 | +1.55% | 1,654,721 |
| May 11, 2026 | $86.98 | $98.00 | $84.00 | $92.12 | +4.22% | 4,453,500 |
| May 4, 2026 | $73.65 | $88.44 | $70.90 | $88.39 | +19.48% | 2,567,636 |
| Apr 27, 2026 | $72.58 | $77.00 | $64.67 | $73.98 | -5.09% | 2,798,895 |
| Apr 20, 2026 | $77.79 | $80.48 | $74.50 | $77.95 | +0.22% | 1,113,473 |
| Apr 13, 2026 | $77.01 | $81.60 | $75.50 | $77.78 | -0.56% | 1,647,938 |
| Apr 6, 2026 | $80.42 | $84.77 | $76.51 | $78.22 | -2.64% | 1,319,671 |
| Mar 30, 2026 | $80.00 | $82.04 | $73.67 | $80.34 | +0.69% | 930,951 |
| Mar 23, 2026 | $77.00 | $85.35 | $76.56 | $79.79 | +5.65% | 1,515,245 |
| Mar 16, 2026 | $80.78 | $82.25 | $73.07 | $75.52 | -4.99% | 1,587,194 |
| Mar 9, 2026 | $80.25 | $85.16 | $77.01 | $79.49 | -4.21% | 1,732,538 |
| Mar 2, 2026 | $87.26 | $89.30 | $77.32 | $82.98 | -6.91% | 2,086,691 |
| Feb 23, 2026 | $116.68 | $121.29 | $88.00 | $89.14 | -25.09% | 2,172,715 |
| Feb 17, 2026 | $116.46 | $120.49 | $111.74 | $119.00 | +1.42% | 903,069 |
| Feb 9, 2026 | $115.60 | $121.00 | $110.00 | $117.33 | +1.85% | 1,317,659 |
| Feb 2, 2026 | $125.74 | $135.00 | $105.75 | $115.20 | -8.72% | 1,886,338 |
| Jan 26, 2026 | $127.37 | $137.00 | $125.00 | $126.20 | -0.82% | 1,194,092 |
| Jan 20, 2026 | $130.76 | $133.37 | $125.04 | $127.24 | -4.89% | 1,071,754 |
| Jan 12, 2026 | $119.82 | $135.10 | $119.00 | $133.78 | +11.68% | 2,059,018 |
| Jan 5, 2026 | $107.77 | $120.00 | $105.12 | $119.79 | +12.31% | 2,014,505 |
| Dec 29, 2025 | $110.04 | $112.00 | $103.48 | $106.66 | -4.14% | 743,740 |
| Dec 22, 2025 | $114.82 | $115.93 | $109.00 | $111.27 | -0.09% | 915,784 |
| Dec 15, 2025 | $105.45 | $111.48 | $101.00 | $111.37 | +7.59% | 909,595 |
| Dec 8, 2025 | $105.59 | $109.62 | $101.66 | $103.51 | -0.76% | 1,016,940 |
| Dec 1, 2025 | $100.12 | $106.55 | $95.99 | $104.30 | +3.37% | 753,521 |
| Nov 24, 2025 | $97.23 | $102.74 | $97.02 | $100.90 | +3.77% | 775,930 |
| Nov 17, 2025 | $95.86 | $100.97 | $91.43 | $97.23 | +1.42% | 1,240,636 |
| Nov 10, 2025 | $94.46 | $96.22 | $87.82 | $95.87 | +5.42% | 1,375,472 |
| Nov 3, 2025 | $94.66 | $96.66 | $82.67 | $90.94 | -3.78% | 1,786,528 |
| Oct 27, 2025 | $103.19 | $103.45 | $90.59 | $94.51 | -7.68% | 1,028,950 |
| Oct 20, 2025 | $97.77 | $103.79 | $90.89 | $102.37 | +7.31% | 1,190,984 |
| Oct 13, 2025 | $91.44 | $100.00 | $90.12 | $95.40 | +6.02% | 1,014,979 |
| Oct 6, 2025 | $92.42 | $97.00 | $89.40 | $89.98 | -1.35% | 1,376,025 |
| Sep 29, 2025 | $97.86 | $98.79 | $90.70 | $91.21 | -5.25% | 1,368,323 |
| Sep 22, 2025 | $103.24 | $106.99 | $93.00 | $96.26 | -6.84% | 1,802,847 |
| Sep 15, 2025 | $101.94 | $107.76 | $96.14 | $103.33 | +2.32% | 2,086,296 |
| Sep 8, 2025 | $99.85 | $106.22 | $93.80 | $100.99 | +2.15% | 2,312,295 |
| Sep 2, 2025 | $107.65 | $109.22 | $96.00 | $98.86 | -10.01% | 1,746,030 |
| Aug 25, 2025 | $115.42 | $118.74 | $108.51 | $109.86 | -1.13% | 2,442,219 |
| Aug 18, 2025 | $112.29 | $113.60 | $101.00 | $111.11 | -1.68% | 2,680,825 |
| Aug 11, 2025 | $114.03 | $121.00 | $107.84 | $113.01 | -0.56% | 3,186,262 |
| Aug 4, 2025 | $85.54 | $114.69 | $84.30 | $113.65 | +35.29% | 3,339,956 |
| Jul 28, 2025 | $82.65 | $86.25 | $76.43 | $84.01 | +2.40% | 1,903,477 |
| Jul 21, 2025 | $79.81 | $82.99 | $76.00 | $82.04 | +3.01% | 1,203,886 |
| Jul 14, 2025 | $73.92 | $81.17 | $72.46 | $79.64 | +7.74% | 1,710,466 |
| Jul 7, 2025 | $73.31 | $75.50 | $69.36 | $73.92 | +2.24% | 2,222,701 |
| Jun 30, 2025 | $62.78 | $72.30 | $61.76 | $72.30 | +16.05% | 1,945,308 |
| Jun 23, 2025 | $57.78 | $62.82 | $57.46 | $62.30 | +7.85% | 1,433,534 |
| Jun 16, 2025 | $56.57 | $59.37 | $55.80 | $57.77 | +3.48% | 659,425 |
| Jun 9, 2025 | $57.24 | $58.00 | $55.00 | $55.82 | -2.05% | 560,179 |
| Jun 2, 2025 | $54.05 | $57.24 | $53.44 | $56.99 | +5.44% | 826,479 |
| May 26, 2025 | $50.58 | $54.35 | $50.01 | $54.05 | +5.05% | 1,115,732 |
| May 19, 2025 | $48.92 | $52.04 | $48.25 | $51.45 | +5.80% | 1,049,316 |
| May 12, 2025 | $43.39 | $48.87 | $42.84 | $48.63 | +14.69% | 828,264 |
| May 5, 2025 | $39.46 | $43.94 | $39.07 | $42.40 | +6.88% | 482,755 |
| Apr 28, 2025 | $38.50 | $40.45 | $38.22 | $39.67 | +3.33% | 407,501 |
| Apr 21, 2025 | $38.06 | $39.32 | $36.60 | $38.39 | -0.23% | 292,756 |
| Apr 14, 2025 | $38.99 | $40.25 | $37.98 | $38.48 | -0.10% | 310,255 |
| Apr 7, 2025 | $37.42 | $40.17 | $36.43 | $38.52 | -0.47% | 672,796 |
| Mar 31, 2025 | $40.44 | $41.30 | $38.10 | $38.70 | -5.54% | 874,584 |
| Mar 24, 2025 | $42.14 | $43.01 | $40.59 | $40.97 | -2.36% | 471,373 |
| Mar 17, 2025 | $40.36 | $43.34 | $40.25 | $41.96 | +3.96% | 970,259 |
| Mar 10, 2025 | $40.30 | $41.64 | $38.93 | $40.36 | -3.44% | 1,052,248 |
| Mar 3, 2025 | $32.80 | $42.25 | $30.43 | $41.80 | +27.83% | 1,267,782 |
| Feb 24, 2025 | $32.49 | $33.46 | $31.85 | $32.70 | +1.52% | 456,650 |
| Feb 18, 2025 | $34.50 | $34.99 | $31.81 | $32.21 | -6.04% | 494,863 |
| Feb 10, 2025 | $34.46 | $35.79 | $33.52 | $34.28 | -0.17% | 522,661 |
| Feb 3, 2025 | $34.84 | $36.00 | $33.45 | $34.34 | -2.84% | 788,566 |
| Jan 27, 2025 | $37.87 | $38.14 | $34.87 | $35.35 | -7.55% | 583,035 |
| Jan 21, 2025 | $38.39 | $38.99 | $37.57 | $38.23 | +0.37% | 328,577 |
| Jan 13, 2025 | $34.99 | $38.44 | $34.73 | $38.09 | +7.45% | 447,093 |
| Jan 6, 2025 | $38.56 | $39.09 | $35.06 | $35.45 | -8.11% | 420,917 |
| Dec 30, 2024 | $37.94 | $39.13 | $37.45 | $38.58 | +0.44% | 647,958 |
| Dec 23, 2024 | $38.27 | $39.23 | $37.50 | $38.41 | -0.93% | 393,445 |
| Dec 16, 2024 | $41.11 | $42.24 | $37.67 | $38.77 | -5.00% | 756,903 |
| Dec 9, 2024 | $43.93 | $43.96 | $40.62 | $40.81 | -6.01% | 555,024 |
| Dec 2, 2024 | $43.75 | $44.78 | $42.21 | $43.42 | -0.66% | 542,555 |
| Nov 25, 2024 | $42.82 | $44.39 | $42.29 | $43.71 | +2.46% | 398,196 |
| Nov 18, 2024 | $41.72 | $42.87 | $41.10 | $42.66 | +2.45% | 582,386 |
| Nov 11, 2024 | $44.37 | $47.33 | $40.64 | $41.64 | -4.91% | 1,023,363 |
| Nov 4, 2024 | $44.00 | $46.46 | $42.50 | $43.79 | +0.25% | 1,201,340 |
| Oct 28, 2024 | $45.75 | $50.00 | $43.13 | $43.68 | -3.66% | 1,112,741 |
| Oct 21, 2024 | $46.00 | $46.13 | $44.11 | $45.34 | -1.61% | 622,826 |
| Oct 14, 2024 | $43.15 | $46.64 | $42.75 | $46.08 | +6.72% | 1,059,909 |
| Oct 7, 2024 | $42.93 | $45.25 | $42.38 | $43.18 | +3.38% | 1,603,444 |
| Sep 30, 2024 | $40.88 | $42.70 | $40.21 | $41.77 | +2.18% | 883,941 |
| Sep 23, 2024 | $40.70 | $41.40 | $39.69 | $40.88 | +1.54% | 862,230 |
| Sep 16, 2024 | $38.22 | $41.55 | $38.18 | $40.26 | +5.75% | 811,106 |
| Sep 9, 2024 | $37.78 | $38.49 | $36.10 | $38.07 | +1.28% | 401,108 |
| Sep 3, 2024 | $38.49 | $39.23 | $37.40 | $37.59 | -1.36% | 527,351 |
| Aug 26, 2024 | $39.77 | $40.51 | $37.86 | $38.11 | -2.93% | 532,976 |
| Aug 19, 2024 | $37.30 | $39.55 | $36.12 | $39.26 | +5.03% | 795,589 |
| Aug 12, 2024 | $36.07 | $38.50 | $35.32 | $37.38 | +4.30% | 1,255,453 |
| Aug 5, 2024 | $36.35 | $37.40 | $34.12 | $35.84 | -3.14% | 694,124 |
| Jul 29, 2024 | $33.67 | $38.25 | $31.68 | $37.00 | +9.53% | 814,407 |
| Jul 22, 2024 | $32.59 | $34.75 | $32.32 | $33.78 | +3.94% | 291,479 |
| Jul 15, 2024 | $32.71 | $34.69 | $32.16 | $32.50 | -0.15% | 383,691 |
| Jul 8, 2024 | $29.61 | $32.82 | $29.56 | $32.55 | +10.23% | 508,431 |
| Jul 1, 2024 | $28.85 | $29.87 | $28.57 | $29.53 | +2.36% | 334,065 |
| Jun 24, 2024 | $28.20 | $28.94 | $27.19 | $28.85 | +2.05% | 406,909 |
| Jun 17, 2024 | $29.00 | $30.10 | $27.71 | $28.27 | -4.10% | 255,933 |
| Jun 10, 2024 | $31.05 | $31.64 | $29.26 | $29.48 | -6.14% | 318,560 |
| Jun 3, 2024 | $32.58 | $32.67 | $31.09 | $31.41 | -3.29% | 295,353 |
| May 28, 2024 | $32.02 | $33.29 | $31.02 | $32.48 | +2.01% | 261,689 |
| May 20, 2024 | $31.80 | $32.22 | $30.77 | $31.84 | +0.13% | 306,719 |
| May 13, 2024 | $32.70 | $32.76 | $31.10 | $31.80 | -2.45% | 319,873 |
| May 6, 2024 | $32.00 | $34.81 | $31.69 | $32.60 | +4.19% | 593,740 |
| Apr 29, 2024 | $28.50 | $32.66 | $28.01 | $31.29 | +10.57% | 667,593 |
| Apr 22, 2024 | $26.79 | $28.49 | $26.58 | $28.30 | +5.40% | 263,374 |
| Apr 15, 2024 | $27.27 | $27.53 | $25.91 | $26.85 | -1.36% | 275,248 |
| Apr 8, 2024 | $28.07 | $28.60 | $26.78 | $27.22 | -2.99% | 309,567 |
| Apr 1, 2024 | $29.43 | $29.43 | $27.55 | $28.06 | -3.21% | 316,715 |
| Mar 25, 2024 | $28.12 | $30.46 | $27.88 | $28.99 | +4.66% | 421,576 |
| Mar 18, 2024 | $27.80 | $28.60 | $27.31 | $27.70 | +0.07% | 328,396 |
| Mar 11, 2024 | $24.42 | $28.00 | $24.21 | $27.68 | +12.16% | 478,872 |
| Mar 4, 2024 | $20.30 | $26.60 | $19.70 | $24.68 | +21.88% | 304,134 |
| Feb 26, 2024 | $20.19 | $21.52 | $20.06 | $20.25 | -0.83% | 86,371 |
| Feb 20, 2024 | $20.85 | $21.03 | $20.40 | $20.42 | -3.95% | 59,521 |
| Feb 12, 2024 | $20.27 | $21.99 | $19.38 | $21.26 | +8.14% | 214,786 |
| Feb 5, 2024 | $18.78 | $19.92 | $18.55 | $19.66 | +2.82% | 189,053 |
| Jan 29, 2024 | $19.59 | $20.26 | $18.37 | $19.12 | -2.94% | 120,362 |
| Jan 22, 2024 | $18.72 | $20.49 | $18.49 | $19.70 | +5.35% | 123,867 |
| Jan 16, 2024 | $17.99 | $19.32 | $17.23 | $18.70 | +4.24% | 182,854 |
| Jan 8, 2024 | $19.48 | $20.24 | $17.45 | $17.94 | -8.84% | 249,995 |
| Jan 2, 2024 | $21.40 | $21.83 | $19.50 | $19.68 | -8.47% | 137,084 |
| Dec 26, 2023 | $21.48 | $23.01 | $21.31 | $21.50 | -0.88% | 86,949 |
| Dec 18, 2023 | $20.10 | $22.36 | $19.85 | $21.69 | +7.91% | 201,384 |
| Dec 11, 2023 | $20.76 | $21.52 | $19.33 | $20.10 | -4.06% | 230,913 |
| Dec 4, 2023 | $20.54 | $21.00 | $19.70 | $20.95 | +0.96% | 91,140 |
| Nov 27, 2023 | $20.40 | $20.93 | $19.29 | $20.75 | +2.42% | 114,987 |
| Nov 20, 2023 | $20.91 | $20.91 | $19.41 | $20.26 | -3.11% | 55,884 |
| Nov 13, 2023 | $18.34 | $21.60 | $18.10 | $20.91 | +10.05% | 151,972 |
| Nov 6, 2023 | $19.48 | $19.89 | $18.04 | $19.00 | -1.81% | 100,570 |
| Oct 30, 2023 | $17.50 | $19.66 | $17.13 | $19.35 | +12.63% | 137,521 |
| Oct 23, 2023 | $18.17 | $18.93 | $17.09 | $17.18 | -7.63% | 92,638 |
| Oct 16, 2023 | $19.74 | $20.65 | $18.47 | $18.60 | -5.05% | 123,539 |
| Oct 9, 2023 | $19.48 | $21.15 | $19.41 | $19.59 | -0.86% | 149,942 |
| Oct 2, 2023 | $20.03 | $20.31 | $19.00 | $19.76 | -3.28% | 136,147 |
| Sep 25, 2023 | $20.86 | $21.65 | $19.23 | $20.43 | -0.39% | 167,419 |
| Sep 18, 2023 | $21.29 | $21.29 | $20.00 | $20.51 | -0.87% | 102,119 |
| Sep 11, 2023 | $21.74 | $21.74 | $20.03 | $20.69 | -3.18% | 185,433 |
| Sep 5, 2023 | $24.31 | $24.31 | $20.69 | $21.37 | -12.42% | 196,139 |
| Aug 28, 2023 | $23.97 | $25.22 | $22.99 | $24.40 | +1.79% | 196,935 |
| Aug 21, 2023 | $22.08 | $24.98 | $21.85 | $23.97 | +9.00% | 231,833 |
| Aug 14, 2023 | $23.22 | $24.10 | $21.85 | $21.99 | -5.34% | 288,215 |
| Aug 7, 2023 | $24.45 | $25.38 | $23.00 | $23.23 | -5.11% | 323,679 |
| Jul 31, 2023 | $19.61 | $25.06 | $19.06 | $24.48 | +24.39% | 601,255 |
| Jul 24, 2023 | $19.55 | $20.30 | $18.92 | $19.68 | +0.10% | 82,809 |
| Jul 17, 2023 | $19.12 | $19.80 | $18.83 | $19.66 | +3.36% | 64,961 |
| Jul 10, 2023 | $18.84 | $19.84 | $17.98 | $19.02 | -0.31% | 97,254 |
| Jul 3, 2023 | $18.93 | $19.54 | $17.28 | $19.08 | -0.42% | 130,327 |
| Jun 26, 2023 | $17.33 | $19.40 | $17.33 | $19.16 | +8.93% | 283,423 |
| Jun 20, 2023 | $18.40 | $18.52 | $17.20 | $17.59 | -3.88% | 215,647 |
| Jun 12, 2023 | $18.73 | $19.60 | $17.78 | $18.30 | -2.81% | 177,221 |
| Jun 5, 2023 | $17.32 | $20.30 | $16.38 | $18.83 | +7.78% | 159,165 |
| May 30, 2023 | $17.21 | $17.56 | $15.87 | $17.47 | +3.07% | 86,744 |
| May 22, 2023 | $17.03 | $18.41 | $16.65 | $16.95 | -0.18% | 191,929 |
| May 15, 2023 | $17.45 | $18.50 | $16.89 | $16.98 | -3.03% | 131,449 |
| May 8, 2023 | $15.99 | $18.12 | $15.42 | $17.51 | +10.20% | 220,618 |
| May 1, 2023 | $14.48 | $17.10 | $13.94 | $15.89 | +8.46% | 186,550 |
| Apr 24, 2023 | $14.81 | $15.50 | $13.86 | $14.65 | -1.88% | 129,309 |
| Apr 17, 2023 | $15.36 | $16.27 | $14.63 | $14.93 | -2.55% | 170,402 |
| Apr 10, 2023 | $15.22 | $16.37 | $14.94 | $15.32 | +1.79% | 203,060 |
| Apr 3, 2023 | $15.07 | $15.99 | $13.98 | $15.05 | -3.65% | 120,117 |
| Mar 27, 2023 | $14.57 | $15.93 | $14.24 | $15.62 | +7.28% | 157,634 |
| Mar 20, 2023 | $16.45 | $17.16 | $14.08 | $14.56 | -10.07% | 256,565 |
| Mar 13, 2023 | $15.50 | $18.19 | $15.11 | $16.19 | +3.58% | 315,861 |
| Mar 6, 2023 | $17.49 | $18.36 | $14.50 | $15.63 | -11.39% | 313,154 |
| Feb 27, 2023 | $18.33 | $19.21 | $17.17 | $17.64 | -1.84% | 236,423 |
| Feb 21, 2023 | $19.36 | $20.59 | $17.90 | $17.97 | -8.41% | 113,550 |
| Feb 13, 2023 | $19.54 | $20.56 | $19.09 | $19.62 | +0.93% | 152,190 |
| Feb 6, 2023 | $21.06 | $21.15 | $18.59 | $19.44 | -7.95% | 190,423 |
| Jan 30, 2023 | $18.87 | $22.08 | $17.28 | $21.12 | +11.39% | 717,251 |
| Jan 23, 2023 | $17.38 | $19.59 | $17.04 | $18.96 | +9.09% | 366,726 |
| Jan 17, 2023 | $18.95 | $19.33 | $16.95 | $17.38 | -10.04% | 160,920 |
| Jan 9, 2023 | $18.32 | $19.37 | $17.05 | $19.32 | +6.62% | 130,883 |
| Jan 3, 2023 | $18.03 | $18.42 | $17.32 | $18.12 | +1.51% | 85,742 |
| Dec 27, 2022 | $17.25 | $18.27 | $17.22 | $17.85 | +4.45% | 121,318 |
| Dec 19, 2022 | $18.28 | $18.68 | $16.83 | $17.09 | -7.12% | 235,117 |
| Dec 12, 2022 | $14.54 | $18.99 | $14.52 | $18.40 | +24.66% | 496,027 |
| Dec 5, 2022 | $15.56 | $16.07 | $14.51 | $14.76 | -6.76% | 158,463 |
| Nov 28, 2022 | $16.16 | $18.20 | $15.51 | $15.83 | -2.70% | 434,843 |
| Nov 21, 2022 | $16.11 | $16.55 | $15.50 | $16.27 | 0.00% | 83,444 |
| Nov 14, 2022 | $15.99 | $17.90 | $15.54 | $16.27 | +0.56% | 229,236 |
| Nov 7, 2022 | $16.68 | $17.51 | $15.72 | $16.18 | -3.52% | 233,959 |
| Oct 31, 2022 | $14.16 | $16.78 | $12.77 | $16.77 | +17.60% | 264,438 |
| Oct 24, 2022 | $13.15 | $14.37 | $12.72 | $14.26 | +8.77% | 146,586 |
| Oct 17, 2022 | $11.90 | $13.26 | $11.61 | $13.11 | +13.11% | 340,322 |
| Oct 10, 2022 | $13.36 | $13.90 | $10.98 | $11.59 | -13.12% | 402,466 |
| Oct 3, 2022 | $14.83 | $16.51 | $13.17 | $13.34 | -9.93% | 384,646 |
| Sep 26, 2022 | $16.57 | $16.58 | $14.30 | $14.81 | -10.35% | 290,191 |
| Sep 19, 2022 | $17.95 | $18.32 | $16.40 | $16.52 | -8.07% | 317,646 |
| Sep 12, 2022 | $20.76 | $21.14 | $17.09 | $17.97 | -13.44% | 469,490 |
| Sep 6, 2022 | $21.65 | $22.03 | $19.95 | $20.76 | -4.11% | 169,154 |
| Aug 29, 2022 | $25.16 | $25.22 | $21.42 | $21.65 | -14.93% | 158,018 |
| Aug 22, 2022 | $26.94 | $27.46 | $25.39 | $25.45 | -7.96% | 151,251 |
| Aug 15, 2022 | $28.39 | $28.62 | $27.49 | $27.65 | -3.32% | 167,024 |
| Aug 8, 2022 | $27.71 | $28.75 | $27.09 | $28.60 | +4.00% | 240,896 |
| Aug 1, 2022 | $26.94 | $29.71 | $26.56 | $27.50 | +1.07% | 186,453 |
| Jul 25, 2022 | $24.59 | $27.33 | $23.50 | $27.21 | +11.43% | 181,929 |
| Jul 18, 2022 | $25.71 | $26.22 | $24.25 | $24.42 | -4.80% | 126,807 |
| Jul 11, 2022 | $27.45 | $27.95 | $24.68 | $25.65 | -8.75% | 177,936 |
| Jul 5, 2022 | $25.84 | $29.00 | $24.57 | $28.11 | +7.45% | 187,220 |
| Jun 27, 2022 | $28.44 | $29.00 | $26.09 | $26.16 | -7.07% | 192,797 |
| Jun 21, 2022 | $24.53 | $28.76 | $24.22 | $28.15 | +17.63% | 360,253 |
| Jun 13, 2022 | $26.77 | $27.08 | $23.11 | $23.93 | -13.23% | 151,684 |
| Jun 6, 2022 | $26.65 | $28.00 | $26.06 | $27.58 | +3.61% | 195,444 |
| May 31, 2022 | $27.15 | $27.80 | $25.62 | $26.62 | -2.74% | 115,319 |
| May 23, 2022 | $25.62 | $27.89 | $25.62 | $27.37 | +6.91% | 191,752 |
| May 16, 2022 | $25.66 | $27.91 | $24.99 | $25.60 | -0.70% | 233,616 |
| May 9, 2022 | $26.53 | $27.00 | $23.32 | $25.78 | -4.09% | 239,168 |
| May 2, 2022 | $26.76 | $29.83 | $25.22 | $26.88 | 0.00% | 229,947 |
| Apr 25, 2022 | $28.11 | $28.67 | $26.27 | $26.88 | -5.75% | 181,911 |
| Apr 18, 2022 | $28.28 | $29.64 | $27.12 | $28.52 | +1.28% | 171,162 |
| Apr 11, 2022 | $28.65 | $29.20 | $27.86 | $28.16 | -2.93% | 90,232 |
| Apr 4, 2022 | $31.70 | $32.77 | $28.87 | $29.01 | -7.64% | 148,300 |
| Mar 28, 2022 | $30.91 | $32.12 | $30.04 | $31.41 | +1.16% | 216,194 |
| Mar 21, 2022 | $30.46 | $32.38 | $29.26 | $31.05 | +1.07% | 235,594 |
| Mar 14, 2022 | $28.93 | $31.40 | $26.07 | $30.72 | +7.79% | 891,700 |
| Mar 7, 2022 | $33.59 | $33.79 | $27.49 | $28.50 | -15.18% | 267,828 |
| Feb 28, 2022 | $30.77 | $34.10 | $30.77 | $33.60 | +7.97% | 193,587 |
| Feb 22, 2022 | $30.59 | $31.20 | $28.33 | $31.12 | +0.84% | 115,700 |
| Feb 14, 2022 | $30.60 | $31.65 | $30.28 | $30.86 | +1.01% | 158,756 |
| Feb 7, 2022 | $29.83 | $31.67 | $29.64 | $30.55 | +2.35% | 258,661 |
| Jan 31, 2022 | $31.36 | $33.66 | $29.06 | $29.85 | -4.69% | 818,921 |
| Jan 24, 2022 | $30.40 | $33.90 | $29.55 | $31.32 | +1.85% | 565,747 |
| Jan 18, 2022 | $31.42 | $31.64 | $30.49 | $30.75 | -2.60% | 343,109 |
| Jan 10, 2022 | $31.86 | $32.30 | $30.66 | $31.57 | -0.82% | 219,096 |
| Jan 3, 2022 | $35.58 | $35.58 | $31.16 | $31.83 | -9.57% | 641,123 |
| Dec 27, 2021 | $32.44 | $36.68 | $30.17 | $35.20 | +9.73% | 2,200,251 |
| Dec 20, 2021 | $40.42 | $40.42 | $30.01 | $32.08 | -21.98% | 909,970 |
| Dec 13, 2021 | $41.82 | $42.57 | $39.62 | $41.12 | -2.33% | 477,309 |
| Dec 6, 2021 | $39.47 | $42.79 | $38.69 | $42.10 | +7.32% | 198,194 |
| Nov 29, 2021 | $41.20 | $41.34 | $38.16 | $39.23 | -3.92% | 220,860 |
| Nov 22, 2021 | $41.94 | $43.22 | $39.49 | $40.83 | -1.95% | 145,756 |
| Nov 15, 2021 | $40.97 | $42.28 | $40.07 | $41.64 | +1.56% | 163,307 |
| Nov 8, 2021 | $37.73 | $42.03 | $37.68 | $41.00 | +9.89% | 243,114 |
| Nov 1, 2021 | $33.59 | $38.69 | $33.59 | $37.31 | +11.61% | 274,321 |
| Oct 25, 2021 | $33.28 | $35.14 | $32.54 | $33.43 | -0.48% | 322,210 |
| Oct 18, 2021 | $33.32 | $34.65 | $32.16 | $33.59 | -0.09% | 131,252 |
| Oct 11, 2021 | $33.79 | $35.16 | $33.28 | $33.62 | +1.33% | 183,907 |
| Oct 4, 2021 | $34.32 | $35.27 | $32.63 | $33.18 | -3.29% | 142,921 |
| Sep 27, 2021 | $33.70 | $36.37 | $32.71 | $34.31 | +2.48% | 362,469 |
| Sep 20, 2021 | $34.31 | $37.70 | $32.22 | $33.48 | -4.62% | 214,183 |
| Sep 13, 2021 | $38.34 | $38.36 | $32.35 | $35.10 | -8.12% | 502,762 |
| Sep 7, 2021 | $38.46 | $39.16 | $36.68 | $38.20 | -1.22% | 199,145 |
| Aug 30, 2021 | $38.01 | $39.47 | $36.63 | $38.67 | +2.22% | 260,882 |
| Aug 23, 2021 | $37.23 | $37.98 | $36.12 | $37.83 | +2.05% | 134,042 |
| Aug 16, 2021 | $36.95 | $37.50 | $35.99 | $37.07 | +0.11% | 262,936 |
| Aug 9, 2021 | $36.08 | $39.35 | $36.06 | $37.03 | +2.46% | 162,405 |
| Aug 2, 2021 | $41.41 | $43.00 | $33.00 | $36.14 | -12.39% | 261,261 |
| Jul 26, 2021 | $40.76 | $41.51 | $38.30 | $41.25 | +2.13% | 116,877 |
| Jul 19, 2021 | $37.24 | $40.73 | $36.84 | $40.39 | +5.82% | 165,366 |
| Jul 12, 2021 | $38.85 | $40.20 | $37.78 | $38.17 | -2.48% | 181,340 |
| Jul 6, 2021 | $38.38 | $40.29 | $37.20 | $39.14 | +1.45% | 191,955 |
| Jun 28, 2021 | $38.02 | $38.92 | $36.59 | $38.58 | +1.21% | 271,265 |
| Jun 21, 2021 | $39.03 | $39.57 | $36.17 | $38.12 | -2.31% | 357,800 |
| Jun 14, 2021 | $39.41 | $40.79 | $36.60 | $39.02 | -0.20% | 760,601 |
| Jun 7, 2021 | $39.27 | $39.96 | $38.66 | $39.10 | -0.26% | 180,668 |
| Jun 1, 2021 | $36.56 | $40.16 | $35.83 | $39.20 | +7.81% | 216,892 |
| May 24, 2021 | $38.31 | $38.37 | $35.93 | $36.36 | -4.52% | 247,111 |
| May 17, 2021 | $38.01 | $41.25 | $37.52 | $38.08 | -0.83% | 318,512 |
| May 10, 2021 | $37.67 | $38.98 | $35.56 | $38.40 | +1.56% | 303,499 |
| May 3, 2021 | $38.51 | $39.91 | $35.48 | $37.81 | -0.94% | 454,143 |
| Apr 26, 2021 | $39.70 | $39.96 | $37.20 | $38.17 | -2.83% | 219,626 |
| Apr 19, 2021 | $39.25 | $41.18 | $36.80 | $39.28 | -0.78% | 358,468 |
| Apr 12, 2021 | $42.21 | $43.23 | $39.26 | $39.59 | -6.50% | 340,379 |
| Apr 5, 2021 | $42.99 | $44.57 | $41.09 | $42.34 | -0.49% | 385,792 |
| Mar 29, 2021 | $36.75 | $42.66 | $35.80 | $42.55 | +14.38% | 858,966 |
| Mar 22, 2021 | $40.96 | $42.22 | $34.07 | $37.20 | -9.18% | 829,314 |
| Mar 15, 2021 | $47.80 | $47.80 | $39.96 | $40.96 | -14.95% | 673,865 |
| Mar 8, 2021 | $45.31 | $51.00 | $44.42 | $48.16 | +6.67% | 568,697 |
| Mar 1, 2021 | $45.12 | $46.65 | $42.07 | $45.15 | +2.94% | 329,815 |
| Feb 22, 2021 | $45.54 | $47.67 | $40.81 | $43.86 | -5.00% | 495,027 |
| Feb 16, 2021 | $50.36 | $50.36 | $44.74 | $46.17 | -6.61% | 291,594 |
| Feb 8, 2021 | $53.08 | $54.99 | $48.58 | $49.44 | -6.40% | 311,195 |
| Feb 1, 2021 | $44.77 | $53.95 | $43.50 | $52.82 | +18.19% | 357,016 |
| Jan 25, 2021 | $49.77 | $51.37 | $44.35 | $44.69 | -11.26% | 438,267 |
| Jan 19, 2021 | $49.24 | $50.73 | $48.93 | $50.36 | +3.05% | 268,076 |
| Jan 11, 2021 | $47.15 | $50.36 | $46.96 | $48.87 | +1.39% | 387,653 |
| Jan 4, 2021 | $41.49 | $49.85 | $40.06 | $48.20 | +15.59% | 711,386 |
| Dec 28, 2020 | $42.04 | $45.56 | $40.67 | $41.70 | +0.82% | 717,350 |
| Dec 21, 2020 | $40.65 | $43.99 | $38.92 | $41.36 | -1.03% | 173,128 |
| Dec 14, 2020 | $38.22 | $42.81 | $37.11 | $41.79 | +9.57% | 367,147 |
| Dec 7, 2020 | $36.88 | $39.50 | $35.69 | $38.14 | +3.78% | 216,955 |
| Nov 30, 2020 | $38.27 | $39.60 | $36.13 | $36.75 | -3.72% | 320,191 |
| Nov 23, 2020 | $37.59 | $39.50 | $35.62 | $38.17 | +2.39% | 199,841 |
| Nov 16, 2020 | $38.15 | $39.41 | $35.74 | $37.28 | -1.95% | 306,866 |
| Nov 9, 2020 | $36.58 | $39.98 | $36.09 | $38.02 | +8.41% | 554,242 |
| Nov 2, 2020 | $26.76 | $37.00 | $26.62 | $35.07 | +34.01% | 231,801 |
| Oct 26, 2020 | $28.40 | $28.82 | $25.93 | $26.17 | -9.63% | 166,672 |
| Oct 19, 2020 | $31.27 | $31.53 | $28.71 | $28.96 | -7.56% | 136,311 |
| Oct 12, 2020 | $28.40 | $31.53 | $27.97 | $31.33 | +10.28% | 249,050 |
| Oct 5, 2020 | $27.30 | $29.25 | $26.10 | $28.41 | +5.61% | 234,465 |
| Sep 28, 2020 | $28.06 | $29.38 | $25.42 | $26.90 | -2.47% | 452,349 |
| Sep 21, 2020 | $27.02 | $27.88 | $25.80 | $27.58 | -0.29% | 159,613 |
| Sep 14, 2020 | $27.77 | $28.70 | $26.48 | $27.66 | +0.33% | 171,911 |
| Sep 8, 2020 | $28.16 | $29.12 | $27.36 | $27.57 | -3.09% | 98,711 |
| Aug 31, 2020 | $28.61 | $29.98 | $27.91 | $28.45 | -0.91% | 150,143 |
| Aug 24, 2020 | $28.04 | $29.66 | $27.82 | $28.71 | +2.54% | 162,327 |
| Aug 17, 2020 | $28.69 | $29.24 | $26.52 | $28.00 | -1.79% | 168,281 |
| Aug 10, 2020 | $29.31 | $30.08 | $27.32 | $28.51 | -1.72% | 275,953 |
| Aug 3, 2020 | $25.13 | $29.75 | $24.46 | $29.01 | +17.64% | 278,504 |
| Jul 27, 2020 | $24.91 | $26.27 | $24.06 | $24.66 | -1.40% | 180,321 |
| Jul 20, 2020 | $25.82 | $27.51 | $24.87 | $25.01 | -4.21% | 227,110 |
| Jul 13, 2020 | $23.87 | $26.99 | $23.21 | $26.11 | +11.68% | 286,786 |
| Jul 6, 2020 | $25.42 | $25.42 | $22.07 | $23.38 | -5.31% | 252,143 |
| Jun 29, 2020 | $22.16 | $25.58 | $22.12 | $24.69 | +13.83% | 220,533 |
| Jun 22, 2020 | $23.12 | $24.47 | $21.62 | $21.69 | -6.95% | 338,215 |
| Jun 15, 2020 | $23.02 | $26.40 | $22.24 | $23.31 | -1.81% | 663,794 |
| Jun 8, 2020 | $28.18 | $28.18 | $22.88 | $23.74 | -13.83% | 311,579 |
| Jun 1, 2020 | $24.81 | $28.20 | $24.75 | $27.55 | +12.68% | 227,421 |
| May 26, 2020 | $24.01 | $27.09 | $23.82 | $24.45 | +5.12% | 251,990 |
| May 18, 2020 | $21.81 | $24.03 | $21.81 | $23.26 | +12.04% | 352,577 |
| May 11, 2020 | $21.95 | $22.91 | $18.57 | $20.76 | -7.61% | 322,410 |
| May 4, 2020 | $23.29 | $24.13 | $21.26 | $22.47 | -4.26% | 321,950 |
| Apr 27, 2020 | $21.20 | $26.41 | $20.65 | $23.47 | +12.51% | 332,300 |
| Apr 20, 2020 | $20.57 | $21.97 | $18.64 | $20.86 | -1.60% | 339,225 |
| Apr 13, 2020 | $21.74 | $22.15 | $19.14 | $21.20 | -2.71% | 353,293 |
| Apr 6, 2020 | $19.32 | $22.19 | $18.48 | $21.79 | +16.46% | 487,672 |
| Mar 30, 2020 | $20.07 | $22.11 | $18.00 | $18.71 | -5.51% | 604,619 |
| Mar 23, 2020 | $18.83 | $21.79 | $17.92 | $19.80 | +5.54% | 611,832 |
| Mar 16, 2020 | $21.72 | $22.55 | $18.08 | $18.76 | -23.74% | 619,060 |
| Mar 9, 2020 | $31.20 | $31.73 | $21.62 | $24.60 | -24.72% | 611,179 |
| Mar 2, 2020 | $31.02 | $35.47 | $30.03 | $32.68 | +6.28% | 759,370 |
| Feb 24, 2020 | $36.50 | $37.51 | $30.47 | $30.75 | -17.98% | 327,453 |
| Feb 18, 2020 | $36.58 | $38.39 | $36.58 | $37.49 | +2.10% | 282,696 |
| Feb 10, 2020 | $35.27 | $37.29 | $34.65 | $36.72 | +3.88% | 401,113 |
| Feb 3, 2020 | $33.41 | $35.89 | $33.41 | $35.35 | +6.70% | 524,368 |
| Jan 27, 2020 | $33.11 | $34.90 | $32.68 | $33.13 | -1.43% | 559,715 |
| Jan 21, 2020 | $34.75 | $34.91 | $33.50 | $33.61 | -3.92% | 441,480 |
| Jan 13, 2020 | $34.34 | $35.93 | $34.11 | $34.98 | +1.86% | 369,474 |
| Jan 6, 2020 | $32.28 | $34.41 | $32.05 | $34.34 | +5.79% | 329,764 |
| Dec 30, 2019 | $31.21 | $32.85 | $30.84 | $32.46 | +4.01% | 440,924 |
| Dec 23, 2019 | $31.00 | $31.64 | $30.42 | $31.21 | +0.42% | 202,192 |
| Dec 16, 2019 | $30.05 | $31.32 | $29.79 | $31.08 | +3.70% | 293,584 |
| Dec 9, 2019 | $29.60 | $30.07 | $28.33 | $29.97 | +1.59% | 272,324 |
| Dec 2, 2019 | $28.51 | $29.94 | $27.73 | $29.50 | +3.47% | 376,034 |
| Nov 25, 2019 | $27.15 | $28.76 | $27.07 | $28.51 | +4.82% | 203,737 |
| Nov 18, 2019 | $27.12 | $28.42 | $26.39 | $27.20 | -0.33% | 508,436 |
| Nov 11, 2019 | $28.31 | $28.61 | $26.90 | $27.29 | -4.04% | 509,051 |
| Nov 4, 2019 | $30.67 | $31.49 | $28.35 | $28.44 | -9.20% | 651,864 |
| Oct 28, 2019 | $38.56 | $39.64 | $28.40 | $31.32 | -18.35% | 1,321,224 |
| Oct 21, 2019 | $37.56 | $39.37 | $37.56 | $38.36 | +2.57% | 299,295 |
| Oct 14, 2019 | $34.78 | $37.62 | $33.79 | $37.40 | +6.77% | 351,060 |
| Oct 7, 2019 | $34.73 | $35.25 | $33.39 | $35.03 | +0.46% | 339,148 |
| Sep 30, 2019 | $35.07 | $35.85 | $34.14 | $34.87 | -0.49% | 452,093 |
| Sep 23, 2019 | $38.56 | $39.33 | $33.48 | $35.04 | -9.81% | 464,400 |
| Sep 16, 2019 | $39.29 | $39.96 | $38.32 | $38.85 | -1.60% | 421,291 |
| Sep 9, 2019 | $35.40 | $39.85 | $35.21 | $39.48 | +11.81% | 446,466 |
| Sep 3, 2019 | $35.94 | $36.32 | $33.38 | $35.31 | -2.32% | 158,163 |
| Aug 26, 2019 | $35.64 | $37.68 | $35.64 | $36.15 | +1.46% | 211,249 |
| Aug 19, 2019 | $34.95 | $35.84 | $34.47 | $35.63 | +1.89% | 134,181 |
| Aug 12, 2019 | $33.44 | $35.31 | $32.11 | $34.97 | +3.80% | 199,172 |
| Aug 5, 2019 | $32.25 | $34.99 | $31.15 | $33.69 | +2.37% | 236,814 |
| Jul 29, 2019 | $35.17 | $35.88 | $31.78 | $32.91 | -6.45% | 300,086 |
| Jul 22, 2019 | $35.10 | $36.19 | $34.17 | $35.18 | +0.34% | 241,710 |
| Jul 15, 2019 | $35.25 | $35.68 | $34.20 | $35.06 | -0.54% | 219,611 |
| Jul 8, 2019 | $34.66 | $35.60 | $33.34 | $35.25 | +1.15% | 226,897 |
| Jul 1, 2019 | $37.45 | $37.50 | $34.54 | $34.85 | -6.44% | 248,928 |
| Jun 24, 2019 | $34.81 | $38.04 | $34.36 | $37.25 | +7.04% | 711,168 |
| Jun 17, 2019 | $32.00 | $35.82 | $32.00 | $34.80 | +8.85% | 403,965 |
| Jun 10, 2019 | $31.71 | $32.55 | $30.83 | $31.97 | +0.95% | 279,386 |
| Jun 3, 2019 | $31.00 | $32.68 | $30.63 | $31.67 | +1.77% | 419,343 |
| May 28, 2019 | $35.43 | $35.51 | $30.91 | $31.12 | -12.04% | 447,189 |
| May 20, 2019 | $34.91 | $35.64 | $33.73 | $35.38 | +1.17% | 443,122 |
| May 13, 2019 | $37.12 | $37.26 | $34.65 | $34.97 | -6.77% | 427,917 |
| May 6, 2019 | $38.00 | $38.75 | $36.25 | $37.51 | -2.29% | 524,605 |
| Apr 29, 2019 | $39.88 | $40.30 | $38.21 | $38.39 | -3.98% | 388,455 |
| Apr 22, 2019 | $40.01 | $40.57 | $39.02 | $39.98 | -0.65% | 233,401 |
| Apr 15, 2019 | $38.81 | $40.70 | $38.81 | $40.24 | +3.18% | 235,879 |
| Apr 8, 2019 | $37.55 | $39.12 | $37.27 | $39.00 | +3.72% | 324,663 |
| Apr 1, 2019 | $37.20 | $38.64 | $36.60 | $37.60 | +1.43% | 370,440 |
| Mar 25, 2019 | $34.69 | $37.16 | $34.29 | $37.07 | +7.05% | 303,093 |
| Mar 18, 2019 | $36.06 | $36.35 | $34.42 | $34.63 | -4.07% | 315,419 |
| Mar 11, 2019 | $36.42 | $37.51 | $35.99 | $36.10 | +0.28% | 383,648 |
| Mar 4, 2019 | $39.19 | $39.19 | $33.91 | $36.00 | -7.83% | 303,048 |
| Feb 25, 2019 | $38.65 | $39.15 | $36.97 | $39.06 | +1.77% | 210,218 |
| Feb 19, 2019 | $36.78 | $38.38 | $36.75 | $38.38 | +3.70% | 133,943 |
| Feb 11, 2019 | $34.66 | $37.13 | $34.63 | $37.01 | +6.87% | 136,088 |
| Feb 4, 2019 | $33.23 | $34.69 | $32.22 | $34.63 | +4.18% | 177,041 |
| Jan 28, 2019 | $33.97 | $33.97 | $32.51 | $33.24 | -2.21% | 256,408 |
| Jan 22, 2019 | $34.35 | $34.40 | $33.17 | $33.99 | -1.76% | 161,363 |
| Jan 14, 2019 | $33.14 | $34.60 | $32.50 | $34.60 | +3.28% | 248,957 |
| Jan 7, 2019 | $35.02 | $36.42 | $33.17 | $33.50 | -4.37% | 223,347 |
| Dec 31, 2018 | $33.87 | $35.34 | $33.60 | $35.03 | +3.03% | 285,837 |
| Dec 24, 2018 | $31.75 | $34.25 | $30.85 | $34.00 | +5.69% | 256,685 |
| Dec 17, 2018 | $34.35 | $34.80 | $30.80 | $32.17 | -6.56% | 544,431 |
| Dec 10, 2018 | $37.33 | $37.89 | $34.11 | $34.43 | -8.09% | 302,284 |
| Dec 3, 2018 | $37.93 | $39.00 | $35.96 | $37.46 | -0.61% | 375,136 |
| Nov 26, 2018 | $35.71 | $37.87 | $35.58 | $37.69 | +6.41% | 376,919 |
| Nov 19, 2018 | $35.99 | $36.16 | $34.69 | $35.42 | -1.61% | 205,280 |
| Nov 12, 2018 | $37.25 | $37.38 | $34.83 | $36.00 | -2.99% | 364,679 |
| Nov 5, 2018 | $34.69 | $38.43 | $33.80 | $37.11 | +7.22% | 698,678 |
| Oct 29, 2018 | $30.14 | $34.70 | $29.06 | $34.61 | +16.34% | 473,997 |
| Oct 22, 2018 | $31.04 | $33.23 | $29.60 | $29.75 | -3.88% | 513,489 |
| Oct 15, 2018 | $33.02 | $33.48 | $30.47 | $30.95 | -5.98% | 315,448 |
| Oct 8, 2018 | $31.69 | $34.50 | $31.42 | $32.92 | +4.01% | 792,972 |
| Oct 1, 2018 | $33.96 | $34.70 | $31.45 | $31.65 | -6.80% | 977,139 |
| Sep 24, 2018 | $29.94 | $35.11 | $28.98 | $33.96 | +13.43% | 426,194 |
| Sep 17, 2018 | $31.41 | $32.00 | $29.86 | $29.94 | -4.80% | 202,350 |
| Sep 10, 2018 | $32.68 | $32.83 | $31.38 | $31.45 | -3.79% | 85,893 |
| Sep 4, 2018 | $31.36 | $33.30 | $30.69 | $32.69 | +4.21% | 102,101 |
| Aug 27, 2018 | $32.07 | $32.55 | $30.65 | $31.37 | -2.12% | 143,048 |
| Aug 20, 2018 | $32.39 | $32.59 | $30.52 | $32.05 | -0.87% | 114,674 |
| Aug 13, 2018 | $32.10 | $32.46 | $30.68 | $32.33 | +0.97% | 157,771 |
| Aug 6, 2018 | $29.60 | $33.34 | $28.76 | $32.02 | +8.07% | 348,857 |
| Jul 30, 2018 | $28.32 | $30.30 | $27.61 | $29.63 | +4.15% | 351,708 |
| Jul 23, 2018 | $30.14 | $30.65 | $27.99 | $28.45 | -6.17% | 253,990 |
| Jul 16, 2018 | $30.99 | $31.26 | $29.82 | $30.32 | -2.19% | 202,051 |
| Jul 9, 2018 | $31.66 | $31.95 | $29.92 | $31.00 | -1.93% | 229,580 |
| Jul 2, 2018 | $30.90 | $33.00 | $30.21 | $31.61 | +2.07% | 271,952 |
| Jun 25, 2018 | $30.27 | $31.37 | $29.01 | $30.97 | +2.08% | 337,947 |
| Jun 18, 2018 | $29.33 | $30.55 | $29.11 | $30.34 | +3.66% | 320,206 |
| Jun 11, 2018 | $29.02 | $29.70 | $27.83 | $29.27 | +0.83% | 265,963 |
| Jun 4, 2018 | $29.19 | $29.35 | $28.43 | $29.03 | -0.58% | 184,092 |
| May 29, 2018 | $27.65 | $29.41 | $27.46 | $29.20 | +5.42% | 270,966 |
| May 21, 2018 | $27.01 | $27.81 | $26.67 | $27.70 | +2.94% | 191,010 |
| May 14, 2018 | $27.43 | $28.13 | $26.09 | $26.91 | -1.93% | 242,687 |
| May 7, 2018 | $27.97 | $27.97 | $25.11 | $27.44 | -1.93% | 464,124 |
| Apr 30, 2018 | $29.26 | $29.54 | $26.24 | $27.98 | -4.15% | 336,083 |
| Apr 23, 2018 | $30.31 | $30.55 | $28.71 | $29.19 | -3.70% | 292,665 |
| Apr 16, 2018 | $29.48 | $31.33 | $29.24 | $30.31 | +3.80% | 244,241 |
| Apr 9, 2018 | $30.10 | $30.23 | $28.76 | $29.20 | -2.34% | 295,984 |
| Apr 2, 2018 | $28.14 | $30.48 | $27.88 | $29.90 | +5.47% | 489,911 |
| Mar 26, 2018 | $27.31 | $28.53 | $26.80 | $28.35 | +5.12% | 234,162 |
| Mar 19, 2018 | $27.52 | $27.88 | $26.86 | $26.97 | -2.03% | 369,483 |
| Mar 12, 2018 | $26.46 | $28.31 | $25.52 | $27.53 | +3.73% | 762,409 |
| Mar 5, 2018 | $21.14 | $26.89 | $21.01 | $26.54 | +24.89% | 441,699 |
| Feb 26, 2018 | $21.19 | $21.83 | $20.92 | $21.25 | +0.24% | 330,787 |
| Feb 20, 2018 | $21.03 | $21.51 | $20.98 | $21.20 | +0.19% | 184,171 |
| Feb 12, 2018 | $19.92 | $21.70 | $19.60 | $21.16 | +6.65% | 321,962 |
| Feb 5, 2018 | $21.21 | $21.55 | $19.25 | $19.84 | -7.51% | 519,299 |
| Jan 29, 2018 | $23.77 | $24.46 | $21.33 | $21.45 | -10.33% | 270,166 |
| Jan 22, 2018 | $23.70 | $24.23 | $23.01 | $23.92 | +0.50% | 234,133 |
| Jan 16, 2018 | $24.60 | $25.26 | $23.11 | $23.80 | -2.26% | 237,939 |
| Jan 8, 2018 | $23.45 | $24.38 | $23.00 | $24.35 | +3.53% | 334,876 |
| Jan 2, 2018 | $24.11 | $24.20 | $22.35 | $23.52 | -1.75% | 284,256 |
| Dec 26, 2017 | $23.60 | $24.95 | $23.28 | $23.94 | +1.35% | 286,931 |
| Dec 18, 2017 | $24.78 | $25.32 | $23.20 | $23.62 | -4.02% | 212,527 |
| Dec 11, 2017 | $24.53 | $26.17 | $23.98 | $24.61 | +1.03% | 353,312 |
| Dec 4, 2017 | $25.48 | $26.17 | $23.50 | $24.36 | -3.22% | 311,974 |
| Nov 27, 2017 | $24.60 | $25.90 | $23.63 | $25.17 | +2.03% | 340,183 |
| Nov 20, 2017 | $24.90 | $25.54 | $24.21 | $24.67 | -1.20% | 236,255 |
| Nov 13, 2017 | $25.93 | $26.99 | $24.33 | $24.97 | -4.04% | 285,210 |
| Nov 6, 2017 | $26.20 | $28.20 | $24.83 | $26.02 | -0.38% | 528,753 |
| Oct 30, 2017 | $29.63 | $30.55 | $24.55 | $26.12 | -12.53% | 563,385 |
| Oct 23, 2017 | $29.50 | $30.55 | $28.54 | $29.86 | +0.88% | 206,718 |
| Oct 16, 2017 | $29.60 | $30.59 | $28.67 | $29.60 | -0.03% | 245,852 |
| Oct 9, 2017 | $32.45 | $33.13 | $29.01 | $29.61 | -8.44% | 208,727 |
| Oct 2, 2017 | $32.70 | $33.75 | $31.82 | $32.34 | -0.37% | 239,448 |
| Sep 25, 2017 | $31.38 | $33.21 | $30.27 | $32.46 | +3.41% | 385,582 |
| Sep 18, 2017 | $29.24 | $31.59 | $29.24 | $31.39 | +7.94% | 283,786 |
| Sep 11, 2017 | $30.20 | $30.77 | $28.04 | $29.08 | -3.26% | 368,504 |
| Sep 5, 2017 | $31.12 | $31.12 | $29.97 | $30.06 | -3.72% | 239,322 |
| Aug 28, 2017 | $30.10 | $31.72 | $29.34 | $31.22 | +3.31% | 421,615 |
| Aug 21, 2017 | $29.68 | $30.73 | $29.61 | $30.22 | +1.27% | 485,370 |
| Aug 14, 2017 | $35.22 | $36.65 | $28.75 | $29.84 | -14.03% | 1,118,376 |
| Aug 7, 2017 | $33.81 | $36.87 | $33.32 | $34.71 | +3.21% | 540,605 |
| Jul 31, 2017 | $34.30 | $34.60 | $30.85 | $33.63 | -1.70% | 468,286 |
| Jul 24, 2017 | $32.63 | $34.58 | $32.31 | $34.21 | +4.62% | 351,329 |
| Jul 17, 2017 | $32.47 | $33.74 | $32.22 | $32.70 | +0.40% | 321,086 |
| Jul 10, 2017 | $32.04 | $32.95 | $31.40 | $32.57 | +1.62% | 430,274 |
| Jul 3, 2017 | $30.55 | $32.15 | $30.12 | $32.05 | +4.91% | 301,994 |
| Jun 26, 2017 | $29.53 | $31.33 | $29.53 | $30.55 | +3.56% | 499,552 |
| Jun 19, 2017 | $30.43 | $31.36 | $28.11 | $29.50 | -0.94% | 1,675,861 |
| Jun 12, 2017 | $33.26 | $33.26 | $27.50 | $29.78 | -10.62% | 712,528 |
| Jun 5, 2017 | $33.90 | $34.89 | $32.60 | $33.32 | -1.48% | 367,159 |
| May 30, 2017 | $33.50 | $34.16 | $32.61 | $33.82 | +2.42% | 360,285 |
| May 22, 2017 | $32.19 | $33.38 | $31.99 | $33.02 | +2.58% | 363,789 |
| May 15, 2017 | $32.18 | $32.51 | $31.11 | $32.19 | +0.16% | 466,398 |
| May 8, 2017 | $32.40 | $32.55 | $30.20 | $32.14 | -0.65% | 698,970 |
| May 1, 2017 | $28.40 | $33.15 | $28.31 | $32.35 | +14.03% | 865,103 |
| Apr 24, 2017 | $32.07 | $34.59 | $28.20 | $28.37 | -10.34% | 1,059,860 |
| Apr 17, 2017 | $30.75 | $31.75 | $30.21 | $31.64 | +3.23% | 434,911 |
| Apr 10, 2017 | $32.38 | $32.86 | $30.09 | $30.65 | -4.78% | 418,009 |
| Apr 3, 2017 | $32.00 | $32.38 | $30.89 | $32.19 | -0.22% | 454,883 |
| Mar 27, 2017 | $30.72 | $32.74 | $29.46 | $32.26 | +4.20% | 528,460 |
| Mar 20, 2017 | $32.42 | $33.00 | $29.04 | $30.96 | -3.88% | 878,063 |
| Mar 13, 2017 | $33.15 | $36.39 | $30.95 | $32.21 | -3.27% | 1,515,950 |
| Mar 6, 2017 | $30.13 | $34.39 | $26.66 | $33.30 | +11.30% | 1,574,044 |
| Feb 27, 2017 | $27.58 | $30.65 | $27.41 | $29.92 | +8.45% | 634,691 |
| Feb 21, 2017 | $27.89 | $28.69 | $27.10 | $27.59 | -1.04% | 336,808 |
| Feb 13, 2017 | $27.93 | $27.99 | $26.19 | $27.88 | +0.58% | 459,615 |
| Feb 6, 2017 | $27.77 | $29.34 | $27.40 | $27.72 | +0.62% | 508,971 |
| Jan 30, 2017 | $27.70 | $27.76 | $26.13 | $27.55 | -0.76% | 376,030 |
| Jan 23, 2017 | $28.77 | $31.91 | $26.50 | $27.76 | -2.05% | 1,187,570 |
| Jan 17, 2017 | $28.08 | $28.70 | $27.70 | $28.34 | +1.18% | 661,040 |
| Jan 9, 2017 | $22.21 | $28.19 | $21.90 | $28.01 | +30.52% | 846,728 |
| Jan 3, 2017 | $22.96 | $23.34 | $21.36 | $21.46 | -5.00% | 256,149 |
| Dec 27, 2016 | $22.84 | $23.87 | $22.37 | $22.59 | -0.48% | 245,469 |
| Dec 19, 2016 | $22.05 | $23.23 | $21.52 | $22.70 | +1.20% | 327,134 |
| Dec 12, 2016 | $23.40 | $24.60 | $20.60 | $22.43 | -3.98% | 386,176 |
| Dec 5, 2016 | $23.69 | $26.49 | $23.00 | $23.36 | -3.27% | 736,704 |
| Nov 28, 2016 | $23.61 | $25.00 | $23.36 | $24.15 | +3.56% | 547,481 |
| Nov 21, 2016 | $22.20 | $25.13 | $21.20 | $23.32 | +6.68% | 604,712 |
| Nov 14, 2016 | $19.00 | $22.48 | $18.52 | $21.86 | – | 1,097,842 |
Seasonality
WLDN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | -3.1% | 4.3% | -1.9% | 7.3% | 3.6% | 4.7% | 8.7% | -7.6% | -4.3% | 12.3% | -0.8% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 2 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 21.7% | -29.4% | -14.1% | -0.7% | 19.5% | -12.9% | -13.4% | 28.3% | -16.0% | -0.4% | ||
| 2025 | -7.2% | -7.5% | 24.5% | -3.7% | 37.9% | 15.7% | 36.5% | 28.8% | -12.0% | -2.3% | 6.8% | 2.7% |
| 2024 | -11.0% | 9.1% | 38.8% | -2.8% | 15.2% | -11.2% | 17.4% | 12.5% | 7.5% | 15.5% | -7.6% | -12.9% |
| 2023 | 6.7% | -5.1% | -13.5% | -6.2% | 13.7% | 15.0% | 5.3% | 19.6% | -15.4% | -13.7% | 13.4% | 7.5% |
| 2022 | -10.6% | 2.7% | -5.0% | -12.4% | -0.9% | 3.5% | -1.3% | -16.4% | -34.9% | -6.7% | 26.9% | 1.8% |
| 2021 | 7.2% | -1.9% | -6.4% | -7.0% | -4.7% | 3.5% | 9.6% | -8.3% | -5.9% | -6.1% | 19.7% | -12.0% |
| 2020 | 4.2% | -7.2% | -30.5% | 18.7% | -3.6% | 2.3% | -1.4% | 14.3% | -9.5% | 2.6% | 48.6% | 7.3% |
| 2019 | -3.8% | 12.6% | -2.1% | 6.6% | -21.3% | 19.7% | -6.1% | 3.3% | -3.0% | -13.6% | -5.9% | 11.5% |
| 2018 | -5.3% | -7.5% | 35.2% | 0.9% | -0.3% | 8.7% | -10.0% | 12.5% | 8.3% | -11.1% | 24.8% | -7.2% |
| 2017 | 18.7% | 3.4% | 16.4% | -12.1% | 17.3% | -8.2% | 10.0% | -7.7% | 4.7% | -7.4% | -15.7% | -5.5% |