Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	53.58	54.26	53.08	54.11	54.11	0.61%	246,348
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
Apr 28, 2025	38.50	39.50	38.22	39.40	39.40	2.63%	112,769
Apr 25, 2025	37.87	38.40	37.75	38.39	38.39	0.44%	45,240
Apr 24, 2025	37.63	38.51	36.85	38.22	38.22	1.35%	61,500
Apr 23, 2025	38.16	38.77	37.60	37.71	37.71	0.33%	55,986
Apr 22, 2025	37.38	39.32	37.04	37.59	37.59	1.86%	64,483
Apr 21, 2025	38.06	39.10	36.60	36.90	36.90	-4.11%	65,547
Apr 17, 2025	38.47	38.75	37.98	38.48	38.48	-0.29%	98,487
Apr 16, 2025	38.76	39.22	38.21	38.59	38.59	-0.72%	91,589
Apr 15, 2025	38.99	39.49	38.23	38.87	38.87	-0.84%	50,004
Apr 14, 2025	38.99	40.25	38.12	39.20	39.20	1.77%	70,175
Apr 11, 2025	38.04	39.24	37.73	38.52	38.52	0.55%	60,908
Apr 10, 2025	38.36	39.31	37.33	38.31	38.31	-1.87%	89,589
Apr 9, 2025	36.43	40.17	36.43	39.04	39.04	5.63%	146,970
Apr 8, 2025	39.25	39.49	36.50	36.96	36.96	-3.65%	122,805
Apr 7, 2025	37.42	39.69	36.46	38.36	38.36	-0.88%	252,524
Apr 4, 2025	39.52	40.12	38.10	38.70	38.70	-4.16%	179,541
Apr 3, 2025	39.97	40.68	39.50	40.38	40.38	-0.96%	201,343
Apr 2, 2025	40.39	41.19	40.00	40.77	40.77	-0.15%	101,986
Apr 1, 2025	41.15	41.30	40.33	40.83	40.83	0.27%	141,875
Mar 31, 2025	40.44	41.00	40.10	40.72	40.72	-0.61%	249,839
Mar 28, 2025	41.19	41.33	40.59	40.97	40.97	-0.75%	76,911
Mar 27, 2025	41.63	42.26	40.65	41.28	41.28	-0.89%	93,484
Mar 26, 2025	41.95	42.19	41.38	41.65	41.65	-0.19%	85,402
Mar 25, 2025	42.47	43.01	41.63	41.73	41.73	-1.88%	85,094
Mar 24, 2025	42.14	42.83	42.00	42.53	42.53	1.36%	130,482
Mar 21, 2025	42.75	43.34	41.65	41.96	41.96	-2.55%	323,258
Mar 20, 2025	42.70	43.27	42.47	43.06	43.06	0.54%	154,685
Mar 19, 2025	41.94	43.12	41.94	42.83	42.83	2.17%	203,762
Mar 18, 2025	41.19	42.00	40.81	41.92	41.92	0.94%	163,373