Willdan Group, Inc. (WLDN)
NASDAQ: WLDN · Real-Time Price · USD
95.38
+0.56 (0.59%)
Nov 18, 2025, 3:09 PM EST - Market open
Willdan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 93.59 | 96.57 | 92.99 | 95.49 | - | 0.70% | 98,238 |
| 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 |
| Oct 20, 2025 | 97.77 | 99.36 | 96.62 | 99.05 | 99.05 | 3.83% | 200,646 |
| Oct 17, 2025 | 93.64 | 95.87 | 92.79 | 95.40 | 95.40 | 1.33% | 172,387 |
| Oct 16, 2025 | 96.16 | 97.45 | 93.83 | 94.15 | 94.15 | -2.02% | 193,511 |
| Oct 15, 2025 | 96.15 | 100.00 | 95.15 | 96.09 | 96.09 | 0.55% | 201,811 |
| Oct 14, 2025 | 91.52 | 95.79 | 90.12 | 95.56 | 95.56 | 2.12% | 271,556 |
| Oct 13, 2025 | 91.44 | 93.61 | 91.00 | 93.58 | 93.58 | 4.00% | 175,714 |
| Oct 10, 2025 | 93.26 | 95.44 | 89.40 | 89.98 | 89.98 | -3.94% | 234,624 |
| Oct 9, 2025 | 94.71 | 97.00 | 93.05 | 93.67 | 93.67 | -1.68% | 210,640 |
| Oct 8, 2025 | 92.73 | 96.01 | 91.72 | 95.27 | 95.27 | 3.70% | 315,569 |
| 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 |