Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.00	39.35	37.67	38.77	38.77	0.68%	221,666
Dec 19, 2024	38.45	39.00	38.19	38.51	38.51	-0.64%	141,106
Dec 18, 2024	40.63	41.12	38.39	38.76	38.76	-4.06%	146,352
Dec 17, 2024	40.91	41.20	40.05	40.40	40.40	-2.98%	120,600
Dec 16, 2024	41.11	42.24	40.80	41.64	41.64	2.03%	119,800
Dec 13, 2024	41.54	41.70	40.62	40.81	40.81	-1.85%	140,229
Dec 12, 2024	42.44	42.53	41.47	41.58	41.58	-2.21%	99,605
Dec 11, 2024	42.90	43.42	42.05	42.52	42.52	-0.82%	108,114
Dec 10, 2024	42.49	43.13	42.13	42.87	42.87	0.54%	84,741
Dec 9, 2024	43.93	43.96	42.25	42.64	42.64	-1.80%	122,335
Dec 6, 2024	43.67	44.00	43.00	43.42	43.42	0.09%	76,700
Dec 5, 2024	43.66	44.78	43.26	43.38	43.38	-0.69%	112,036
Dec 4, 2024	43.11	43.77	42.77	43.68	43.68	1.32%	139,600
Dec 3, 2024	43.65	44.33	42.81	43.11	43.11	-0.65%	100,701
Dec 2, 2024	43.75	43.87	42.21	43.39	43.39	-0.73%	113,537
Nov 29, 2024	43.25	44.09	42.87	43.71	43.71	1.23%	78,000
Nov 27, 2024	43.50	43.80	42.29	43.18	43.18	0.14%	94,347
Nov 26, 2024	42.58	43.62	42.43	43.12	43.12	0.26%	70,130
Nov 25, 2024	42.82	44.39	42.66	43.01	43.01	0.82%	155,727
Nov 22, 2024	41.97	42.87	41.88	42.66	42.66	2.11%	129,800
Nov 21, 2024	41.83	42.59	41.52	41.78	41.78	0.05%	102,540
Nov 20, 2024	42.41	42.69	41.30	41.76	41.76	-1.44%	92,624
Nov 19, 2024	41.35	42.45	41.10	42.37	42.37	1.83%	127,042
Nov 18, 2024	41.72	42.35	41.13	41.61	41.61	-0.07%	130,400
Nov 15, 2024	42.76	42.76	40.64	41.64	41.64	-1.89%	159,700
Nov 14, 2024	43.85	44.03	42.01	42.44	42.44	-3.17%	203,219
Nov 13, 2024	45.75	46.16	43.73	43.83	43.83	-3.92%	179,400
Nov 12, 2024	46.00	47.33	45.40	45.62	45.62	-0.87%	178,921
Nov 11, 2024	44.37	46.64	44.20	46.02	46.02	5.09%	302,156
Nov 8, 2024	43.44	44.02	43.30	43.79	43.79	0.99%	237,809
Nov 7, 2024	44.11	44.18	43.04	43.36	43.36	-0.71%	220,625
Nov 6, 2024	46.02	46.46	43.47	43.67	43.67	0.60%	194,731
Nov 5, 2024	44.62	45.03	43.05	43.41	43.41	-3.08%	254,539
Nov 4, 2024	44.00	45.71	42.50	44.79	44.79	2.54%	293,636
Nov 1, 2024	49.81	50.00	43.13	43.68	43.68	-7.67%	404,397
Oct 31, 2024	47.98	47.98	46.75	47.31	47.31	-0.82%	194,351
Oct 30, 2024	47.25	48.26	47.10	47.70	47.70	0.40%	144,800
Oct 29, 2024	46.00	47.69	45.91	47.51	47.51	2.66%	185,580
Oct 28, 2024	45.75	46.90	45.49	46.28	46.28	2.07%	183,625
Oct 25, 2024	44.59	45.57	44.42	45.34	45.34	2.49%	169,748
Oct 24, 2024	44.66	44.79	44.19	44.24	44.24	-0.47%	149,319
Oct 23, 2024	44.98	45.34	44.11	44.45	44.45	-1.90%	87,036
Oct 22, 2024	45.43	45.72	44.88	45.31	45.31	-0.18%	86,100
Oct 21, 2024	46.00	46.13	44.77	45.39	45.39	-1.50%	130,656
Oct 18, 2024	46.32	46.64	45.91	46.08	46.08	0.17%	168,100
Oct 17, 2024	45.70	46.02	45.09	46.00	46.00	0.52%	152,163
Oct 16, 2024	45.40	45.92	45.31	45.76	45.76	1.19%	195,937
Oct 15, 2024	43.93	45.62	43.73	45.22	45.22	2.91%	215,700
Oct 14, 2024	43.15	44.08	42.75	43.94	43.94	1.76%	328,100
Oct 11, 2024	42.74	43.44	42.61	43.18	43.18	0.89%	422,100
Oct 10, 2024	44.12	44.24	42.38	42.80	42.80	-3.34%	334,800
Oct 9, 2024	43.50	44.48	43.32	44.28	44.28	1.58%	258,117
Oct 8, 2024	43.54	44.62	43.02	43.59	43.59	0.21%	271,752
Oct 7, 2024	42.93	45.25	42.80	43.50	43.50	4.14%	316,699
Oct 4, 2024	41.91	42.30	41.23	41.77	41.77	0.31%	199,409
Oct 3, 2024	42.07	42.70	41.35	41.64	41.64	-1.02%	195,400
Oct 2, 2024	41.01	42.08	40.58	42.07	42.07	2.58%	144,124
Oct 1, 2024	41.00	41.16	40.21	41.01	41.01	0.15%	104,406
Sep 30, 2024	40.88	41.20	40.42	40.95	40.95	0.17%	240,624
Sep 27, 2024	40.98	41.40	40.43	40.88	40.88	0.22%	100,200
Sep 26, 2024	40.35	41.30	40.00	40.79	40.79	2.36%	264,318
Sep 25, 2024	40.31	40.34	39.69	39.85	39.85	-1.14%	202,908
Sep 24, 2024	40.51	40.80	40.19	40.31	40.31	0.05%	161,421
Sep 23, 2024	40.70	41.12	40.17	40.29	40.29	0.07%	133,413
Sep 20, 2024	40.43	41.36	40.24	40.26	40.26	-2.09%	324,923
Sep 19, 2024	39.88	41.55	39.16	41.12	41.12	6.72%	243,100
Sep 18, 2024	39.19	39.65	38.28	38.53	38.53	-1.33%	57,000
Sep 17, 2024	39.30	39.66	38.84	39.05	39.05	0.21%	68,600
Sep 16, 2024	38.22	39.01	38.18	38.97	38.97	2.36%	117,600
Sep 13, 2024	37.59	38.49	37.59	38.07	38.07	1.57%	91,513
Sep 12, 2024	37.14	37.56	37.03	37.48	37.48	0.92%	63,344
Sep 11, 2024	37.43	37.92	36.10	37.14	37.14	-0.96%	91,600
Sep 10, 2024	37.42	37.56	37.01	37.50	37.50	0.86%	84,700
Sep 9, 2024	37.78	38.19	37.16	37.18	37.18	-1.09%	70,000
Sep 6, 2024	38.78	39.20	37.40	37.59	37.59	-3.37%	92,700
Sep 5, 2024	38.52	39.23	38.26	38.90	38.90	1.51%	167,300
Sep 4, 2024	38.26	38.65	37.83	38.32	38.32	0.76%	107,600
Sep 3, 2024	38.49	38.71	37.67	38.03	38.03	-0.21%	159,829
Aug 30, 2024	38.69	38.87	37.86	38.11	38.11	-1.63%	78,523
Aug 29, 2024	38.30	38.80	37.97	38.74	38.74	2.14%	66,827
Aug 28, 2024	38.57	39.05	37.93	37.93	37.93	-2.24%	121,236
Aug 27, 2024	39.35	39.51	38.28	38.80	38.80	-1.77%	120,520
Aug 26, 2024	39.77	40.51	39.25	39.50	39.50	0.61%	145,900
Aug 23, 2024	36.63	39.55	36.63	39.26	39.26	8.09%	395,800
Aug 22, 2024	36.98	37.03	36.12	36.32	36.32	-1.47%	45,517
Aug 21, 2024	37.13	37.13	36.33	36.86	36.86	0.16%	92,225
Aug 20, 2024	37.35	37.46	36.47	36.80	36.80	-1.50%	117,100
Aug 19, 2024	37.30	37.55	36.71	37.36	37.36	-0.05%	145,016
Aug 16, 2024	35.83	38.50	35.83	37.38	37.38	3.43%	469,270
Aug 15, 2024	35.81	36.96	35.45	36.14	36.14	1.95%	312,343
Aug 14, 2024	36.22	36.36	35.32	35.45	35.45	-1.53%	158,500
Aug 13, 2024	36.13	36.28	35.65	36.00	36.00	0.90%	124,098
Aug 12, 2024	36.07	36.60	35.32	35.68	35.68	-0.45%	191,300
Aug 9, 2024	36.15	36.68	35.50	35.84	35.84	-0.55%	100,100
Aug 8, 2024	36.35	36.73	35.84	36.04	36.04	-0.55%	113,607
Aug 7, 2024	36.46	37.40	35.91	36.24	36.24	-0.30%	161,000
Aug 6, 2024	36.43	36.91	35.95	36.35	36.35	0.30%	172,800
Aug 5, 2024	36.35	36.37	34.12	36.24	36.24	-2.05%	146,700
Aug 2, 2024	35.75	38.25	35.12	37.00	37.00	11.51%	345,300
Aug 1, 2024	33.85	34.30	31.68	33.18	33.18	-2.07%	130,000