Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2025	40.36	41.64	40.25	41.53	41.53	2.90%	125,181
Mar 14, 2025	40.10	40.54	39.41	40.36	40.36	0.98%	132,026
Mar 13, 2025	39.80	40.65	39.37	39.97	39.97	0.30%	104,675
Mar 12, 2025	39.96	40.20	38.93	39.85	39.85	-0.65%	204,951
Mar 11, 2025	40.51	40.98	39.91	40.11	40.11	-0.47%	233,337
Mar 10, 2025	40.30	41.64	39.99	40.30	40.30	-3.59%	377,052
Mar 7, 2025	36.00	42.25	34.99	41.80	41.80	29.73%	607,268
Mar 6, 2025	31.17	33.13	31.17	32.22	32.22	3.53%	253,589
Mar 5, 2025	30.79	31.39	30.75	31.12	31.12	0.78%	146,298
Mar 4, 2025	31.09	31.42	30.43	30.88	30.88	-1.91%	131,792
Mar 3, 2025	32.80	32.95	31.39	31.48	31.48	-3.73%	128,835
Feb 28, 2025	32.59	33.42	32.10	32.70	32.70	-	93,627
Feb 27, 2025	32.98	33.12	32.33	32.70	32.70	-1.03%	86,030
Feb 26, 2025	32.52	33.46	32.51	33.04	33.04	1.32%	100,062
Feb 25, 2025	32.17	32.81	31.85	32.61	32.61	1.65%	105,220
Feb 24, 2025	32.49	32.49	32.07	32.08	32.08	-0.40%	71,711
Feb 21, 2025	33.13	33.13	31.81	32.21	32.21	-1.50%	126,725
Feb 20, 2025	32.98	33.35	32.66	32.70	32.70	-1.51%	99,828
Feb 19, 2025	33.38	33.46	33.07	33.20	33.20	-1.78%	112,736
Feb 18, 2025	34.50	34.99	33.62	33.80	33.80	-1.40%	155,574
Feb 14, 2025	34.92	35.00	34.07	34.28	34.28	-1.32%	63,572
Feb 13, 2025	34.72	34.95	34.00	34.74	34.74	0.75%	86,403
Feb 12, 2025	34.13	34.70	33.96	34.48	34.48	-1.20%	78,812
Feb 11, 2025	35.79	35.79	34.86	34.90	34.90	-1.75%	91,294
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