Willdan Group, Inc. (WLDN)
NASDAQ: WLDN · Real-Time Price · USD
100.58
+1.84 (1.86%)
At close: Sep 16, 2025, 4:00 PM EDT
100.50
-0.08 (-0.08%)
After-hours: Sep 16, 2025, 7:24 PM EDT
Willdan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 98.74 | 101.12 | 96.85 | 100.58 | 100.58 | 1.86% | 364,225 |
| 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 |
| Sep 9, 2025 | 97.13 | 97.39 | 93.80 | 94.81 | 94.81 | -2.91% | 368,260 |
| Sep 8, 2025 | 99.85 | 101.43 | 97.33 | 97.65 | 97.65 | -1.22% | 375,818 |
| Sep 5, 2025 | 103.63 | 104.23 | 96.00 | 98.86 | 98.86 | -4.15% | 479,418 |
| Sep 4, 2025 | 103.86 | 104.20 | 101.19 | 103.14 | 103.14 | -0.62% | 288,925 |
| Sep 3, 2025 | 107.15 | 107.67 | 101.21 | 103.78 | 103.78 | -2.71% | 577,081 |
| Sep 2, 2025 | 107.65 | 109.22 | 105.94 | 106.67 | 106.67 | -2.90% | 400,063 |
| Aug 29, 2025 | 115.31 | 115.35 | 108.51 | 109.86 | 109.86 | -5.44% | 359,710 |
| Aug 28, 2025 | 117.23 | 118.00 | 114.25 | 116.18 | 116.18 | -0.07% | 400,414 |
| Aug 27, 2025 | 116.00 | 117.50 | 113.07 | 116.26 | 116.26 | -0.30% | 398,772 |
| 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 |