Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	39.80	40.65	39.37	39.97	39.97	0.30%	104,675
Mar 12, 2025	39.96	40.20	38.93	39.85	39.85	-0.65%	204,951
Mar 11, 2025	40.51	40.98	39.91	40.11	40.11	-0.47%	233,337
Mar 10, 2025	40.30	41.64	39.99	40.30	40.30	-3.59%	377,052
Mar 7, 2025	36.00	42.25	34.99	41.80	41.80	29.73%	607,268
Mar 6, 2025	31.17	33.13	31.17	32.22	32.22	3.53%	253,589
Mar 5, 2025	30.79	31.39	30.75	31.12	31.12	0.78%	146,298
Mar 4, 2025	31.09	31.42	30.43	30.88	30.88	-1.91%	131,792
Mar 3, 2025	32.80	32.95	31.39	31.48	31.48	-3.73%	128,835
Feb 28, 2025	32.59	33.42	32.10	32.70	32.70	-	93,627
Feb 27, 2025	32.98	33.12	32.33	32.70	32.70	-1.03%	86,030
Feb 26, 2025	32.52	33.46	32.51	33.04	33.04	1.32%	100,062
Feb 25, 2025	32.17	32.81	31.85	32.61	32.61	1.65%	105,220
Feb 24, 2025	32.49	32.49	32.07	32.08	32.08	-0.40%	71,711
Feb 21, 2025	33.13	33.13	31.81	32.21	32.21	-1.50%	126,725
Feb 20, 2025	32.98	33.35	32.66	32.70	32.70	-1.51%	99,828
Feb 19, 2025	33.38	33.46	33.07	33.20	33.20	-1.78%	112,736
Feb 18, 2025	34.50	34.99	33.62	33.80	33.80	-1.40%	155,574
Feb 14, 2025	34.92	35.00	34.07	34.28	34.28	-1.32%	63,572
Feb 13, 2025	34.72	34.95	34.00	34.74	34.74	0.75%	86,403
Feb 12, 2025	34.13	34.70	33.96	34.48	34.48	-1.20%	78,812
Feb 11, 2025	35.79	35.79	34.86	34.90	34.90	-1.75%	91,294
Feb 10, 2025	34.46	35.61	33.52	35.52	35.52	3.44%	202,580
Feb 7, 2025	35.62	35.66	33.45	34.34	34.34	-4.21%	239,511
Feb 6, 2025	35.48	36.00	35.18	35.85	35.85	1.86%	122,668
Feb 5, 2025	35.05	35.92	35.01	35.20	35.20	0.39%	204,249
Feb 4, 2025	34.86	35.54	34.80	35.06	35.06	-0.14%	110,947
Feb 3, 2025	34.84	35.32	34.75	35.11	35.11	-0.66%	111,191
Jan 31, 2025	36.35	36.59	34.87	35.35	35.35	-2.90%	223,454
Jan 30, 2025	37.32	37.39	36.30	36.40	36.40	-1.25%	93,936
Jan 29, 2025	37.48	37.82	36.38	36.86	36.86	-1.55%	76,949
Jan 28, 2025	37.21	37.79	36.93	37.44	37.44	0.32%	88,547
Jan 27, 2025	37.87	38.14	37.00	37.32	37.32	-2.38%	100,149
Jan 24, 2025	37.75	38.23	37.63	38.23	38.23	1.11%	61,638
Jan 23, 2025	37.82	38.20	37.57	37.81	37.81	-1.10%	71,109
Jan 22, 2025	38.76	38.99	38.05	38.23	38.23	-1.39%	94,725
Jan 21, 2025	38.39	38.93	38.24	38.77	38.77	1.79%	101,105
Jan 17, 2025	38.33	38.44	37.82	38.09	38.09	0.26%	53,779
Jan 16, 2025	37.56	38.18	37.22	37.99	37.99	0.64%	76,440
Jan 15, 2025	37.34	37.89	37.00	37.75	37.75	3.65%	105,036
Jan 14, 2025	36.04	36.66	35.62	36.42	36.42	1.51%	93,805
Jan 13, 2025	34.99	35.91	34.73	35.88	35.88	1.21%	118,033
Jan 10, 2025	36.00	36.12	35.06	35.45	35.45	-3.14%	112,328
Jan 8, 2025	37.03	37.56	36.03	36.60	36.60	-1.43%	70,989
Jan 7, 2025	38.29	38.49	36.57	37.13	37.13	-2.78%	112,011
Jan 6, 2025	38.56	39.09	37.95	38.19	38.19	-1.01%	125,589
Jan 3, 2025	37.54	38.58	37.49	38.58	38.58	2.39%	147,281
Jan 2, 2025	38.65	38.88	37.58	37.68	37.68	-1.08%	110,242
Dec 31, 2024	38.69	39.13	37.74	38.09	38.09	-0.70%	251,289
Dec 30, 2024	37.94	38.46	37.45	38.36	38.36	-0.13%	139,146