Willdan Group, Inc. (WLDN)
NASDAQ: WLDN · Real-Time Price · USD
115.60
-1.01 (-0.87%)
Aug 27, 2025, 10:22 AM - Market open
Willdan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 116.00 | 117.50 | 116.00 | 114.70 | - | -1.64% | 19,537 |
| 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 |
| Jul 29, 2025 | 83.61 | 85.65 | 83.00 | 83.42 | 83.42 | 1.09% | 404,525 |
| Jul 28, 2025 | 82.65 | 83.69 | 80.90 | 82.52 | 82.52 | 0.59% | 225,578 |
| Jul 25, 2025 | 82.84 | 82.99 | 81.28 | 82.04 | 82.04 | -0.12% | 199,534 |
| Jul 24, 2025 | 80.50 | 82.90 | 79.72 | 82.14 | 82.14 | 2.00% | 317,668 |
| Jul 23, 2025 | 80.00 | 81.00 | 79.15 | 80.53 | 80.53 | 1.54% | 223,139 |
| Jul 22, 2025 | 78.58 | 79.63 | 76.00 | 79.31 | 79.31 | 0.37% | 242,451 |
| Jul 21, 2025 | 79.81 | 80.73 | 78.62 | 79.02 | 79.02 | -0.78% | 221,094 |
| Jul 18, 2025 | 80.00 | 81.17 | 79.02 | 79.64 | 79.64 | -0.04% | 299,228 |
| Jul 17, 2025 | 78.95 | 80.75 | 78.55 | 79.67 | 79.67 | 1.43% | 359,964 |
| Jul 16, 2025 | 76.67 | 78.92 | 76.22 | 78.55 | 78.55 | 2.71% | 294,904 |
| Jul 15, 2025 | 77.00 | 77.84 | 75.11 | 76.48 | 76.48 | -0.55% | 332,073 |
| Jul 14, 2025 | 73.92 | 77.28 | 72.46 | 76.90 | 76.90 | 4.03% | 424,297 |
| Jul 11, 2025 | 72.67 | 75.18 | 71.80 | 73.92 | 73.92 | 1.72% | 341,817 |
| Jul 10, 2025 | 72.20 | 75.50 | 72.20 | 72.67 | 72.67 | 0.69% | 492,079 |
| Jul 9, 2025 | 72.83 | 73.28 | 71.37 | 72.17 | 72.17 | 0.32% | 286,640 |
| Jul 8, 2025 | 73.60 | 74.09 | 69.36 | 71.94 | 71.94 | -1.80% | 516,733 |
| Jul 7, 2025 | 73.31 | 73.55 | 70.00 | 73.26 | 73.26 | 1.33% | 585,432 |
| Jul 3, 2025 | 68.61 | 72.30 | 68.61 | 72.30 | 72.30 | 6.61% | 478,837 |
| Jul 2, 2025 | 67.39 | 68.52 | 65.70 | 67.82 | 67.82 | 1.84% | 555,180 |
| Jul 1, 2025 | 62.18 | 67.25 | 62.16 | 66.60 | 66.60 | 6.53% | 771,750 |
| Jun 30, 2025 | 62.78 | 63.24 | 61.76 | 62.51 | 62.51 | 0.34% | 139,541 |
| Jun 27, 2025 | 62.33 | 62.82 | 60.85 | 62.30 | 62.30 | 0.21% | 702,565 |
| Jun 26, 2025 | 60.29 | 62.19 | 59.47 | 62.17 | 62.17 | 3.93% | 192,386 |
| Jun 25, 2025 | 59.21 | 60.43 | 58.00 | 59.82 | 59.82 | 1.15% | 198,329 |
| Jun 24, 2025 | 59.00 | 59.47 | 58.23 | 59.14 | 59.14 | 1.25% | 216,310 |
| Jun 23, 2025 | 57.78 | 58.84 | 57.46 | 58.41 | 58.41 | 1.12% | 123,944 |
| Jun 20, 2025 | 59.29 | 59.37 | 57.33 | 57.77 | 57.77 | -2.04% | 291,499 |
| Jun 18, 2025 | 57.54 | 59.16 | 57.38 | 58.97 | 58.97 | 2.49% | 133,915 |
| Jun 17, 2025 | 56.98 | 57.80 | 56.49 | 57.54 | 57.54 | 0.12% | 85,355 |