Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2025	35.79	35.79	34.86	34.90	34.90	-1.75%	90,559
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
Dec 27, 2024	38.76	38.92	37.50	38.41	38.41	-0.89%	112,745
Dec 26, 2024	38.22	39.23	38.01	38.76	38.76	0.87%	94,038
Dec 24, 2024	38.31	38.63	37.88	38.42	38.42	-0.13%	55,914
Dec 23, 2024	38.27	38.62	37.63	38.47	38.47	-0.77%	130,748
Dec 20, 2024	38.00	39.35	37.67	38.77	38.77	0.68%	229,090
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%	120,584
Dec 16, 2024	41.11	42.24	40.80	41.64	41.64	2.03%	119,771
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%	76,694
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%	139,587
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%	77,992
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%	129,783
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%	130,397
Nov 15, 2024	42.76	42.76	40.64	41.64	41.64	-1.89%	159,669
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%	179,398
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%	144,788
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	44.89	45.31	45.31	-0.18%	86,067
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%	168,067
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%	215,692
Oct 14, 2024	43.15	44.08	42.75	43.94	43.94	1.76%	328,050
Oct 11, 2024	42.74	43.44	42.61	43.18	43.18	0.89%	422,083
Oct 10, 2024	44.12	44.25	42.38	42.80	42.80	-3.34%	334,793
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%	195,378
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%	100,170
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%	243,050
Sep 18, 2024	39.19	39.65	38.28	38.53	38.53	-1.33%	56,964