Willdan Group, Inc. (WLDN)
NASDAQ: WLDN · Real-Time Price · USD
72.67
+0.50 (0.69%)
At close: Jul 10, 2025, 4:00 PM
72.69
+0.02 (0.03%)
Pre-market: Jul 11, 2025, 8:00 AM EDT
Willdan Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 7, 2025 | 73.31 | 73.55 | 70.00 | 73.26 | 73.26 | 1.33% | 585,432 |
Jul 3, 2025 | 68.61 | 72.30 | 68.61 | 72.30 | 72.30 | 6.61% | 478,837 |
Jul 2, 2025 | 67.39 | 68.52 | 65.70 | 67.82 | 67.82 | 1.84% | 555,180 |
Jul 1, 2025 | 62.18 | 67.25 | 62.16 | 66.60 | 66.60 | 6.53% | 771,750 |
Jun 30, 2025 | 62.78 | 63.24 | 61.76 | 62.51 | 62.51 | 0.34% | 139,541 |
Jun 27, 2025 | 62.33 | 62.82 | 60.85 | 62.30 | 62.30 | 0.21% | 702,565 |
Jun 26, 2025 | 60.29 | 62.19 | 59.47 | 62.17 | 62.17 | 3.93% | 192,386 |
Jun 25, 2025 | 59.21 | 60.43 | 58.00 | 59.82 | 59.82 | 1.15% | 198,329 |
Jun 24, 2025 | 59.00 | 59.47 | 58.23 | 59.14 | 59.14 | 1.25% | 216,310 |
Jun 23, 2025 | 57.78 | 58.84 | 57.46 | 58.41 | 58.41 | 1.12% | 123,944 |
Jun 20, 2025 | 59.29 | 59.37 | 57.33 | 57.77 | 57.77 | -2.04% | 291,499 |
Jun 18, 2025 | 57.54 | 59.16 | 57.38 | 58.97 | 58.97 | 2.49% | 133,915 |
Jun 17, 2025 | 56.98 | 57.80 | 56.49 | 57.54 | 57.54 | 0.12% | 85,355 |
Jun 16, 2025 | 56.57 | 58.28 | 55.80 | 57.47 | 57.47 | 2.96% | 148,656 |
Jun 13, 2025 | 55.54 | 56.18 | 55.11 | 55.82 | 55.82 | -0.92% | 138,507 |
Jun 12, 2025 | 56.15 | 56.60 | 55.00 | 56.34 | 56.34 | 0.34% | 111,101 |
Jun 11, 2025 | 56.69 | 56.98 | 55.77 | 56.15 | 56.15 | -0.27% | 104,609 |
Jun 10, 2025 | 57.22 | 57.52 | 56.00 | 56.30 | 56.30 | -1.59% | 88,453 |
Jun 9, 2025 | 57.24 | 58.00 | 56.27 | 57.21 | 57.21 | 0.39% | 117,509 |
Jun 6, 2025 | 56.12 | 57.24 | 55.71 | 56.99 | 56.99 | 2.35% | 111,584 |
Jun 5, 2025 | 56.90 | 57.15 | 55.48 | 55.68 | 55.68 | -2.02% | 148,941 |
Jun 4, 2025 | 55.79 | 57.11 | 55.64 | 56.83 | 56.83 | 1.81% | 184,188 |
Jun 3, 2025 | 53.85 | 56.01 | 53.84 | 55.82 | 55.82 | 3.58% | 181,584 |
Jun 2, 2025 | 54.05 | 54.49 | 53.44 | 53.89 | 53.89 | -0.30% | 200,182 |
May 30, 2025 | 53.49 | 54.35 | 52.41 | 54.05 | 54.05 | 0.65% | 207,495 |
May 29, 2025 | 54.11 | 54.34 | 53.52 | 53.70 | 53.70 | -0.76% | 209,027 |
May 28, 2025 | 53.58 | 54.26 | 53.08 | 54.11 | 54.11 | 0.61% | 246,450 |
May 27, 2025 | 52.00 | 53.84 | 51.47 | 53.78 | 53.78 | 4.53% | 268,104 |
May 23, 2025 | 50.58 | 51.62 | 50.01 | 51.45 | 51.45 | 0.16% | 184,656 |
May 22, 2025 | 51.17 | 52.04 | 50.63 | 51.37 | 51.37 | 0.23% | 168,486 |
May 21, 2025 | 50.08 | 51.50 | 49.74 | 51.25 | 51.25 | 1.38% | 183,142 |
May 20, 2025 | 50.05 | 50.87 | 49.99 | 50.55 | 50.55 | 0.14% | 202,095 |
May 19, 2025 | 48.92 | 50.50 | 48.25 | 50.48 | 50.48 | 3.80% | 310,937 |
May 16, 2025 | 47.02 | 48.87 | 46.57 | 48.63 | 48.63 | 2.86% | 201,178 |
May 15, 2025 | 45.93 | 47.49 | 45.24 | 47.28 | 47.28 | 3.19% | 118,874 |
May 14, 2025 | 45.83 | 46.53 | 45.40 | 45.82 | 45.82 | -0.37% | 166,637 |
May 13, 2025 | 45.38 | 46.00 | 44.49 | 45.99 | 45.99 | 2.20% | 151,678 |
May 12, 2025 | 43.39 | 45.24 | 42.84 | 45.00 | 45.00 | 6.13% | 189,897 |
May 9, 2025 | 42.00 | 43.94 | 40.57 | 42.40 | 42.40 | 4.54% | 186,932 |
May 8, 2025 | 40.62 | 41.29 | 40.26 | 40.56 | 40.56 | 1.17% | 98,626 |
May 7, 2025 | 40.15 | 40.76 | 39.57 | 40.09 | 40.09 | -0.15% | 79,269 |
May 6, 2025 | 39.31 | 40.35 | 39.26 | 40.15 | 40.15 | 1.36% | 51,317 |
May 5, 2025 | 39.46 | 40.50 | 39.07 | 39.61 | 39.61 | -0.15% | 66,611 |
May 2, 2025 | 39.75 | 40.45 | 39.54 | 39.67 | 39.67 | 0.35% | 69,955 |
May 1, 2025 | 39.38 | 39.99 | 39.07 | 39.53 | 39.53 | 0.84% | 52,221 |
Apr 30, 2025 | 38.98 | 39.40 | 38.32 | 39.20 | 39.20 | -0.96% | 97,093 |
Apr 29, 2025 | 39.49 | 39.73 | 38.85 | 39.58 | 39.58 | 0.46% | 75,463 |