Skip to main content
logo
Willdan Group, Inc. (WLDN)
NASDAQ: WLDN · Real-Time Price · USD
83.06
+0.08 (0.10%)
At close: Mar 9, 2026, 4:00 PM EDT
83.00
-0.06 (-0.07%)
After-hours: Mar 9, 2026, 7:53 PM EDT

Willdan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202680.2583.8078.6783.0683.060.10%287,732
Mar 6, 202679.0683.1577.3282.9882.980.88%353,589
Mar 5, 202682.6684.0081.1482.2682.26-1.92%319,503
Mar 4, 202687.5088.5183.3883.8783.87-2.58%323,969
Mar 3, 202684.7686.8082.0086.0986.09-1.59%387,380
Mar 2, 202687.2689.3083.0187.4887.48-1.86%661,338
Feb 27, 2026100.15100.3688.0089.1489.14-25.47%1,208,123
Feb 26, 2026117.43121.29114.88119.60119.602.13%255,032
Feb 25, 2026113.92118.28111.31117.10117.104.86%193,883
Feb 24, 2026110.37112.12108.11111.67111.671.18%204,846
Feb 23, 2026116.68117.26109.39110.37110.37-7.25%274,708
Feb 20, 2026117.30120.49116.50119.00119.000.74%156,540
Feb 19, 2026115.93119.41115.93118.13118.131.59%149,028
Feb 18, 2026115.25119.86113.95116.28116.281.03%260,294
Feb 17, 2026116.46118.17111.74115.10115.10-1.90%330,372
Feb 13, 2026112.93121.00112.51117.33117.334.29%316,136
Feb 12, 2026113.92117.85110.46112.50112.50-0.67%326,105
Feb 11, 2026116.28117.44110.00113.26113.26-1.13%210,743
Feb 10, 2026116.39118.20112.65114.55114.55-2.57%211,473
Feb 9, 2026115.60120.00115.51117.57117.572.06%253,202
Feb 6, 2026110.69115.44110.24115.20115.207.20%399,219
Feb 5, 2026110.44112.22106.81107.46107.46-4.00%314,198
Feb 4, 2026127.40127.40105.75111.94111.94-11.92%685,454
Feb 3, 2026130.71135.00125.33127.09127.09-0.83%235,609
Feb 2, 2026125.74128.83122.02128.16128.161.55%251,858
Jan 30, 2026133.25136.00125.00126.20126.20-5.72%298,937
Jan 29, 2026133.85136.72129.23133.86133.860.37%181,943
Jan 28, 2026135.30137.00131.41133.36133.36-1.17%273,999
Jan 27, 2026130.64135.55129.69134.94134.944.57%242,591
Jan 26, 2026127.37131.75125.96129.04129.041.41%196,622
Jan 23, 2026131.50133.03126.00127.24127.24-3.31%329,925
Jan 22, 2026131.10132.74130.53131.60131.601.30%161,566
Jan 21, 2026131.96133.00125.04129.91129.91-0.70%312,874
Jan 20, 2026130.76133.37128.06130.83130.83-2.21%267,389
Jan 16, 2026134.00135.10130.86133.78133.78-0.16%281,422
Jan 15, 2026130.83135.00129.26133.99133.993.70%402,323
Jan 14, 2026126.47129.71121.51129.21129.211.68%476,140
Jan 13, 2026122.57127.82122.52127.07127.074.50%465,352
Jan 12, 2026119.82122.99119.00121.60121.601.51%433,781
Jan 9, 2026113.19120.00113.19119.79119.796.30%398,693
Jan 8, 2026114.98116.00108.00112.69112.69-1.40%373,084
Jan 7, 2026114.83117.00111.11114.29114.290.34%454,144
Jan 6, 2026109.79114.12105.12113.90113.903.79%605,063
Jan 5, 2026107.77111.38107.63109.74109.742.89%183,521
Jan 2, 2026104.47107.14103.75106.66106.662.89%156,928
Dec 31, 2025108.43108.52103.48103.66103.66-4.28%316,615
Dec 30, 2025110.81110.98107.72108.30108.30-2.27%127,414
Dec 29, 2025110.04112.00107.43110.81110.81-0.41%142,783
Dec 26, 2025112.33112.99110.05111.27111.27-1.48%127,161
Dec 24, 2025110.83115.00110.71112.94112.942.66%127,057