Willdan Group, Inc. (WLDN)
NASDAQ: WLDN · Real-Time Price · USD
95.07
+3.20 (3.48%)
Oct 8, 2025, 2:06 PM EDT - Market open
Willdan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 92.73 | 94.70 | 91.72 | 94.20 | - | 2.54% | 114,509 |
| Oct 7, 2025 | 91.14 | 94.14 | 90.65 | 91.87 | 91.87 | 1.11% | 385,522 |
| Oct 6, 2025 | 92.42 | 92.99 | 90.62 | 90.86 | 90.86 | -0.38% | 229,670 |
| Oct 3, 2025 | 94.03 | 94.89 | 90.70 | 91.21 | 91.21 | -2.46% | 240,847 |
| Oct 2, 2025 | 96.41 | 97.00 | 91.75 | 93.51 | 93.51 | -2.42% | 345,337 |
| Oct 1, 2025 | 95.20 | 96.55 | 94.90 | 95.83 | 95.83 | -0.89% | 267,984 |
| Sep 30, 2025 | 97.03 | 98.02 | 94.92 | 96.69 | 96.69 | 0.49% | 278,304 |
| Sep 29, 2025 | 97.86 | 98.79 | 95.44 | 96.22 | 96.22 | -0.04% | 235,851 |
| Sep 26, 2025 | 97.50 | 97.50 | 94.75 | 96.26 | 96.26 | -0.88% | 200,641 |
| Sep 25, 2025 | 94.42 | 98.52 | 93.00 | 97.11 | 97.11 | 0.59% | 383,977 |
| Sep 24, 2025 | 98.18 | 98.85 | 95.54 | 96.54 | 96.54 | -1.52% | 306,321 |
| Sep 23, 2025 | 105.50 | 106.99 | 95.21 | 98.03 | 98.03 | -7.25% | 603,661 |
| Sep 22, 2025 | 103.24 | 106.78 | 102.65 | 105.69 | 105.69 | 2.28% | 308,247 |
| Sep 19, 2025 | 106.11 | 107.27 | 103.19 | 103.33 | 103.33 | -2.29% | 455,617 |
| Sep 18, 2025 | 104.44 | 107.76 | 104.00 | 105.75 | 105.75 | 3.62% | 507,759 |
| Sep 17, 2025 | 100.54 | 103.84 | 100.00 | 102.06 | 102.06 | 1.47% | 233,019 |
| Sep 16, 2025 | 98.74 | 101.12 | 96.85 | 100.58 | 100.58 | 1.86% | 364,340 |
| Sep 15, 2025 | 101.94 | 103.76 | 96.14 | 98.74 | 98.74 | -2.23% | 525,561 |
| Sep 12, 2025 | 105.50 | 106.22 | 100.84 | 100.99 | 100.99 | -4.63% | 374,014 |
| Sep 11, 2025 | 101.60 | 106.17 | 100.36 | 105.89 | 105.89 | 4.73% | 517,436 |
| Sep 10, 2025 | 96.43 | 101.47 | 95.56 | 101.11 | 101.11 | 6.64% | 676,767 |
| Sep 9, 2025 | 97.13 | 97.39 | 93.80 | 94.81 | 94.81 | -2.91% | 368,260 |
| Sep 8, 2025 | 99.85 | 101.43 | 97.33 | 97.65 | 97.65 | -1.22% | 375,818 |
| Sep 5, 2025 | 103.63 | 104.23 | 96.00 | 98.86 | 98.86 | -4.15% | 479,418 |
| Sep 4, 2025 | 103.86 | 104.20 | 101.19 | 103.14 | 103.14 | -0.62% | 288,925 |
| Sep 3, 2025 | 107.15 | 107.67 | 101.21 | 103.78 | 103.78 | -2.71% | 577,081 |
| Sep 2, 2025 | 107.65 | 109.22 | 105.94 | 106.67 | 106.67 | -2.90% | 400,063 |
| Aug 29, 2025 | 115.31 | 115.35 | 108.51 | 109.86 | 109.86 | -5.44% | 359,710 |
| Aug 28, 2025 | 117.23 | 118.00 | 114.25 | 116.18 | 116.18 | -0.07% | 400,414 |
| Aug 27, 2025 | 116.00 | 117.50 | 113.07 | 116.26 | 116.26 | -0.30% | 398,772 |
| Aug 26, 2025 | 115.10 | 117.25 | 114.11 | 116.61 | 116.61 | 0.54% | 614,051 |
| Aug 25, 2025 | 115.42 | 118.74 | 113.72 | 115.98 | 115.98 | 4.38% | 669,272 |
| Aug 22, 2025 | 106.25 | 111.24 | 104.04 | 111.11 | 111.11 | 4.55% | 595,018 |
| Aug 21, 2025 | 102.16 | 106.44 | 101.00 | 106.27 | 106.27 | 2.99% | 460,245 |
| Aug 20, 2025 | 104.21 | 105.21 | 101.00 | 103.18 | 103.18 | -1.93% | 378,518 |
| Aug 19, 2025 | 108.75 | 110.00 | 102.77 | 105.21 | 105.21 | -3.94% | 429,133 |
| Aug 18, 2025 | 112.29 | 113.60 | 104.58 | 109.53 | 109.53 | -3.08% | 817,911 |
| Aug 15, 2025 | 120.00 | 120.00 | 107.84 | 113.01 | 113.01 | -6.10% | 992,329 |
| Aug 14, 2025 | 116.32 | 121.00 | 116.00 | 120.35 | 120.35 | 1.71% | 421,093 |
| Aug 13, 2025 | 120.47 | 120.47 | 115.63 | 118.33 | 118.33 | -0.25% | 475,127 |
| Aug 12, 2025 | 112.77 | 119.26 | 111.99 | 118.63 | 118.63 | 5.20% | 591,522 |
| Aug 11, 2025 | 114.03 | 114.44 | 109.50 | 112.77 | 112.77 | -0.77% | 706,191 |
| Aug 8, 2025 | 100.00 | 114.69 | 99.05 | 113.65 | 113.65 | 27.54% | 1,097,383 |
| Aug 7, 2025 | 88.75 | 89.37 | 85.74 | 89.11 | 89.11 | 1.24% | 631,663 |
| Aug 6, 2025 | 91.67 | 91.67 | 86.00 | 88.02 | 88.02 | -3.49% | 599,904 |
| Aug 5, 2025 | 90.87 | 92.76 | 88.41 | 91.20 | 91.20 | 1.96% | 429,627 |
| Aug 4, 2025 | 85.54 | 89.48 | 84.30 | 89.45 | 89.45 | 6.48% | 581,379 |
| Aug 1, 2025 | 83.16 | 86.25 | 76.43 | 84.01 | 84.01 | -1.52% | 623,034 |
| Jul 31, 2025 | 82.96 | 85.99 | 80.42 | 85.30 | 85.30 | 3.24% | 367,281 |
| Jul 30, 2025 | 83.04 | 84.88 | 82.18 | 82.62 | 82.62 | -0.96% | 283,059 |