Willdan Group, Inc. (WLDN)
NASDAQ: WLDN · Real-Time Price · USD
72.17
-0.50 (-0.69%)
Jul 11, 2025, 9:52 AM - Market open

Willdan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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