Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	44.00	45.71	42.50	44.79	44.79	2.54%	293,485
Nov 1, 2024	49.81	50.00	43.13	43.68	43.68	-7.67%	404,397
Oct 31, 2024	47.98	47.98	46.75	47.31	47.31	-0.82%	194,351
Oct 30, 2024	47.25	48.26	47.10	47.70	47.70	0.40%	144,788
Oct 29, 2024	46.00	47.69	45.91	47.51	47.51	2.66%	185,580
Oct 28, 2024	45.75	46.90	45.49	46.28	46.28	2.07%	183,625
Oct 25, 2024	44.59	45.57	44.42	45.34	45.34	2.49%	169,748
Oct 24, 2024	44.66	44.79	44.19	44.24	44.24	-0.47%	149,319
Oct 23, 2024	44.98	45.34	44.11	44.45	44.45	-1.90%	87,036
Oct 22, 2024	45.43	45.72	44.89	45.31	45.31	-0.18%	86,067
Oct 21, 2024	46.00	46.13	44.77	45.39	45.39	-1.50%	130,656
Oct 18, 2024	46.32	46.64	45.91	46.08	46.08	0.17%	168,067
Oct 17, 2024	45.70	46.02	45.09	46.00	46.00	0.52%	152,163
Oct 16, 2024	45.40	45.92	45.31	45.76	45.76	1.19%	195,937
Oct 15, 2024	43.93	45.62	43.73	45.22	45.22	2.91%	215,692
Oct 14, 2024	43.15	44.08	42.75	43.94	43.94	1.76%	328,050
Oct 11, 2024	42.74	43.44	42.61	43.18	43.18	0.89%	422,083
Oct 10, 2024	44.12	44.25	42.38	42.80	42.80	-3.34%	334,793
Oct 9, 2024	43.50	44.48	43.32	44.28	44.28	1.58%	258,117
Oct 8, 2024	43.54	44.62	43.02	43.59	43.59	0.21%	271,752
Oct 7, 2024	42.93	45.25	42.80	43.50	43.50	4.14%	316,699
Oct 4, 2024	41.91	42.30	41.23	41.77	41.77	0.31%	199,409
Oct 3, 2024	42.07	42.70	41.35	41.64	41.64	-1.02%	195,378
Oct 2, 2024	41.01	42.08	40.58	42.07	42.07	2.58%	144,124
Oct 1, 2024	41.00	41.16	40.21	41.01	41.01	0.15%	104,406
Sep 30, 2024	40.88	41.20	40.42	40.95	40.95	0.17%	240,624
Sep 27, 2024	40.98	41.40	40.43	40.88	40.88	0.22%	100,170
Sep 26, 2024	40.35	41.30	40.00	40.79	40.79	2.36%	264,318
Sep 25, 2024	40.31	40.34	39.69	39.85	39.85	-1.14%	202,908
Sep 24, 2024	40.51	40.80	40.19	40.31	40.31	0.05%	161,421
Sep 23, 2024	40.70	41.12	40.17	40.29	40.29	0.07%	133,413
Sep 20, 2024	40.43	41.36	40.24	40.26	40.26	-2.09%	324,923
Sep 19, 2024	39.88	41.55	39.16	41.12	41.12	6.72%	243,050
Sep 18, 2024	39.19	39.65	38.28	38.53	38.53	-1.33%	56,964
Sep 17, 2024	39.30	39.66	38.84	39.05	39.05	0.21%	68,583
Sep 16, 2024	38.22	39.01	38.18	38.97	38.97	2.36%	117,586
Sep 13, 2024	37.59	38.49	37.59	38.07	38.07	1.57%	91,513
Sep 12, 2024	37.14	37.56	37.03	37.48	37.48	0.92%	63,344
Sep 11, 2024	37.43	37.93	36.10	37.14	37.14	-0.96%	91,567
Sep 10, 2024	37.42	37.56	37.01	37.50	37.50	0.86%	84,698
Sep 9, 2024	37.78	38.19	37.16	37.18	37.18	-1.09%	69,986
Sep 6, 2024	38.78	39.20	37.40	37.59	37.59	-3.37%	92,670
Sep 5, 2024	38.52	39.23	38.26	38.90	38.90	1.51%	167,292
Sep 4, 2024	38.26	38.65	37.83	38.32	38.32	0.76%	107,560
Sep 3, 2024	38.49	38.71	37.67	38.03	38.03	-0.21%	159,829
Aug 30, 2024	38.69	38.87	37.86	38.11	38.11	-1.63%	78,523
Aug 29, 2024	38.30	38.80	37.97	38.74	38.74	2.14%	66,827
Aug 28, 2024	38.57	39.05	37.93	37.93	37.93	-2.24%	121,236
Aug 27, 2024	39.35	39.51	38.28	38.80	38.80	-1.77%	120,520
Aug 26, 2024	39.77	40.51	39.25	39.50	39.50	0.61%	145,870
Aug 23, 2024	36.63	39.55	36.63	39.26	39.26	8.09%	395,771
Aug 22, 2024	36.98	37.03	36.12	36.32	36.32	-1.47%	45,517
Aug 21, 2024	37.13	37.13	36.33	36.86	36.86	0.16%	92,225
Aug 20, 2024	37.35	37.46	36.47	36.80	36.80	-1.50%	117,060
Aug 19, 2024	37.30	37.55	36.71	37.36	37.36	-0.05%	145,016
Aug 16, 2024	35.83	38.50	35.83	37.38	37.38	3.43%	469,270
Aug 15, 2024	35.81	36.96	35.45	36.14	36.14	1.95%	312,343
Aug 14, 2024	36.22	36.36	35.32	35.45	35.45	-1.53%	158,465
Aug 13, 2024	36.13	36.28	35.65	36.00	36.00	0.90%	124,098
Aug 12, 2024	36.07	36.60	35.32	35.68	35.68	-0.45%	191,277
Aug 9, 2024	36.15	36.68	35.50	35.84	35.84	-0.55%	100,088
Aug 8, 2024	36.35	36.73	35.84	36.04	36.04	-0.55%	113,607
Aug 7, 2024	36.46	37.40	35.91	36.24	36.24	-0.30%	160,977
Aug 6, 2024	36.43	36.91	35.95	36.35	36.35	0.30%	172,755
Aug 5, 2024	36.35	36.37	34.12	36.24	36.24	-2.05%	146,697
Aug 2, 2024	35.75	38.25	35.12	37.00	37.00	11.51%	345,264
Aug 1, 2024	33.85	34.30	31.68	33.18	33.18	-2.07%	129,981
Jul 31, 2024	33.20	34.29	32.79	33.88	33.88	2.76%	187,213
Jul 30, 2024	33.77	33.97	32.84	32.97	32.97	-1.64%	86,545
Jul 29, 2024	33.67	33.97	33.13	33.52	33.52	-0.77%	65,404
Jul 26, 2024	34.46	34.75	33.29	33.78	33.78	-0.12%	42,714
Jul 25, 2024	33.22	34.11	33.22	33.82	33.82	1.87%	70,835
Jul 24, 2024	33.57	33.95	32.97	33.20	33.20	-1.75%	60,525
Jul 23, 2024	33.06	34.13	33.06	33.79	33.79	1.17%	68,959
Jul 22, 2024	32.59	33.40	32.32	33.40	33.40	2.77%	48,446
Jul 19, 2024	32.66	32.87	32.44	32.50	32.50	-0.31%	43,782
Jul 18, 2024	33.14	33.61	32.16	32.60	32.60	-2.42%	37,945
Jul 17, 2024	33.69	34.14	33.17	33.41	33.41	-2.20%	77,796
Jul 16, 2024	34.28	34.69	33.61	34.16	34.16	1.73%	151,017
Jul 15, 2024	32.71	34.02	32.69	33.58	33.58	3.16%	73,151
Jul 12, 2024	32.62	32.82	32.03	32.55	32.55	1.66%	49,634
Jul 11, 2024	31.71	32.30	31.25	32.02	32.02	4.06%	68,059
Jul 10, 2024	30.00	30.85	29.56	30.77	30.77	2.70%	70,005
Jul 9, 2024	29.67	30.08	29.67	29.96	29.96	0.57%	243,431
Jul 8, 2024	29.61	30.20	29.58	29.79	29.79	0.88%	77,302
Jul 5, 2024	29.17	29.54	28.97	29.53	29.53	0.54%	74,690
Jul 3, 2024	29.40	29.87	28.98	29.37	29.37	-0.10%	47,882
Jul 2, 2024	28.95	29.64	28.72	29.40	29.40	1.07%	99,008
Jul 1, 2024	28.85	29.18	28.57	29.09	29.09	0.83%	112,485
Jun 28, 2024	28.56	28.94	28.21	28.85	28.85	1.76%	212,485
Jun 27, 2024	28.08	28.39	28.00	28.35	28.35	1.76%	61,268
Jun 26, 2024	27.67	28.03	27.19	27.86	27.86	-0.29%	46,275
Jun 25, 2024	28.16	28.59	27.81	27.94	27.94	-1.48%	41,336
Jun 24, 2024	28.20	28.64	27.99	28.36	28.36	0.32%	45,545
Jun 21, 2024	28.13	28.31	27.89	28.27	28.27	0.64%	89,936
Jun 20, 2024	29.25	29.39	27.71	28.09	28.09	-4.62%	66,409
Jun 18, 2024	29.76	30.10	29.38	29.45	29.45	-0.51%	48,814
Jun 17, 2024	29.00	29.73	28.97	29.60	29.60	0.41%	50,774
Jun 14, 2024	30.13	30.15	29.26	29.48	29.48	-3.25%	45,532
Jun 13, 2024	31.00	31.00	30.15	30.47	30.47	-2.15%	58,109