Willdan Group, Inc. (WLDN)
NASDAQ: WLDN · Real-Time Price · USD
85.33
+2.70 (3.27%)
Jul 31, 2025, 12:54 PM - Market open
Willdan Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 83.04 | 84.88 | 82.18 | 82.62 | 82.62 | -0.96% | 283,059 |
Jul 29, 2025 | 83.61 | 85.65 | 83.00 | 83.42 | 83.42 | 1.09% | 404,525 |
Jul 28, 2025 | 82.65 | 83.69 | 80.90 | 82.52 | 82.52 | 0.59% | 225,578 |
Jul 25, 2025 | 82.84 | 82.99 | 81.28 | 82.04 | 82.04 | -0.12% | 199,534 |
Jul 24, 2025 | 80.50 | 82.90 | 79.72 | 82.14 | 82.14 | 2.00% | 317,668 |
Jul 23, 2025 | 80.00 | 81.00 | 79.15 | 80.53 | 80.53 | 1.54% | 223,139 |
Jul 22, 2025 | 78.58 | 79.63 | 76.00 | 79.31 | 79.31 | 0.37% | 242,451 |
Jul 21, 2025 | 79.81 | 80.73 | 78.62 | 79.02 | 79.02 | -0.78% | 221,094 |
Jul 18, 2025 | 80.00 | 81.17 | 79.02 | 79.64 | 79.64 | -0.04% | 299,228 |
Jul 17, 2025 | 78.95 | 80.75 | 78.55 | 79.67 | 79.67 | 1.43% | 359,964 |
Jul 16, 2025 | 76.67 | 78.92 | 76.22 | 78.55 | 78.55 | 2.71% | 294,904 |
Jul 15, 2025 | 77.00 | 77.84 | 75.11 | 76.48 | 76.48 | -0.55% | 332,073 |
Jul 14, 2025 | 73.92 | 77.28 | 72.46 | 76.90 | 76.90 | 4.03% | 424,297 |
Jul 11, 2025 | 72.67 | 75.18 | 71.80 | 73.92 | 73.92 | 1.72% | 341,817 |
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 |