Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	108.43	108.52	103.48	103.66	103.66	-4.28%	312,792
Dec 30, 2025	110.81	110.98	107.72	108.30	108.30	-2.27%	126,958
Dec 29, 2025	110.04	112.00	107.43	110.81	110.81	-0.41%	140,249
Dec 26, 2025	112.33	112.99	110.05	111.27	111.27	-1.48%	126,042
Dec 24, 2025	110.83	115.00	110.71	112.94	112.94	2.66%	126,191
Dec 23, 2025	112.12	114.43	109.00	110.01	110.01	-3.13%	203,354
Dec 22, 2025	114.82	115.93	111.49	113.56	113.56	1.97%	457,269
Dec 19, 2025	105.61	111.48	104.66	111.37	111.37	5.21%	361,532
Dec 18, 2025	103.93	107.37	103.93	105.85	105.85	3.91%	131,568
Dec 17, 2025	103.77	105.64	101.00	101.87	101.87	-1.83%	138,274
Dec 16, 2025	104.68	106.69	103.03	103.77	103.77	-0.71%	153,387
Dec 15, 2025	105.45	106.69	103.52	104.51	104.51	0.97%	123,043
Dec 12, 2025	108.01	109.62	102.19	103.51	103.51	-4.25%	236,101
Dec 11, 2025	104.23	109.52	103.10	108.11	108.11	4.28%	297,056
Dec 10, 2025	103.12	105.77	102.50	103.67	103.67	0.47%	179,716
Dec 9, 2025	103.03	104.14	101.66	103.19	103.19	-0.37%	176,260
Dec 8, 2025	105.59	105.88	102.55	103.57	103.57	-0.70%	127,807
Dec 5, 2025	105.00	105.25	101.79	104.30	104.30	-0.81%	126,184
Dec 4, 2025	99.97	106.55	99.90	105.15	105.15	5.41%	176,928
Dec 3, 2025	98.00	99.97	95.99	99.75	99.75	1.23%	101,922
Dec 2, 2025	98.50	99.99	97.78	98.54	98.54	0.97%	115,520
Dec 1, 2025	100.12	100.67	96.58	97.59	97.59	-3.28%	232,967
Nov 28, 2025	101.93	102.74	99.01	100.90	100.90	-0.03%	120,324
Nov 26, 2025	100.21	101.77	98.20	100.93	100.93	1.54%	119,780
Nov 25, 2025	98.83	100.00	97.03	99.40	99.40	-0.22%	228,511
Nov 24, 2025	97.23	102.00	97.02	99.62	99.62	2.46%	307,315
Nov 21, 2025	92.65	97.30	91.43	97.23	97.23	4.53%	378,877
Nov 20, 2025	98.50	100.97	92.80	93.02	93.02	-2.50%	284,698
Nov 19, 2025	95.58	96.91	92.46	95.41	95.41	0.74%	172,172
Nov 18, 2025	93.59	96.57	92.99	94.71	94.71	-0.12%	169,661
Nov 17, 2025	95.86	98.52	94.06	94.82	94.82	-1.10%	235,228
Nov 14, 2025	89.03	96.16	87.82	95.87	95.87	3.85%	288,395
Nov 13, 2025	94.58	94.75	91.21	92.32	92.32	-1.91%	239,909
Nov 12, 2025	95.22	95.51	91.31	94.12	94.12	1.07%	205,313
Nov 11, 2025	92.01	93.98	90.73	93.12	93.12	-1.12%	266,578
Nov 10, 2025	94.46	96.22	92.15	94.17	94.17	3.55%	375,277
Nov 7, 2025	96.01	96.66	82.67	90.94	90.94	6.65%	658,766
Nov 6, 2025	93.87	94.10	84.52	85.27	85.27	-9.39%	457,293
Nov 5, 2025	91.29	94.99	91.00	94.11	94.11	3.60%	217,901
Nov 4, 2025	90.79	93.24	89.80	90.84	90.84	-2.89%	205,607
Nov 3, 2025	94.66	95.34	92.10	93.54	93.54	-1.03%	246,961
Oct 31, 2025	92.75	95.84	92.10	94.51	94.51	2.68%	205,223
Oct 30, 2025	92.19	93.53	90.82	92.04	92.04	-0.16%	208,209
Oct 29, 2025	92.87	94.31	90.59	92.19	92.19	-0.80%	191,673
Oct 28, 2025	95.00	96.11	92.26	92.93	92.93	-3.42%	189,986
Oct 27, 2025	103.19	103.45	96.03	96.22	96.22	-6.01%	233,859
Oct 24, 2025	101.00	103.79	100.25	102.37	102.37	3.73%	329,040
Oct 23, 2025	93.17	99.40	92.40	98.69	98.69	6.14%	248,622
Oct 22, 2025	96.78	99.00	90.89	92.98	92.98	-4.15%	246,939
Oct 21, 2025	98.86	98.86	95.00	97.01	97.01	-2.06%	165,737