Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	39.08	40.10	39.26	39.78	-	0.43%	22,837
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
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