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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202583.0484.8882.1882.6282.62-0.96%283,059
Jul 29, 202583.6185.6583.0083.4283.421.09%404,525
Jul 28, 202582.6583.6980.9082.5282.520.59%225,578
Jul 25, 202582.8482.9981.2882.0482.04-0.12%199,534
Jul 24, 202580.5082.9079.7282.1482.142.00%317,668
Jul 23, 202580.0081.0079.1580.5380.531.54%223,139
Jul 22, 202578.5879.6376.0079.3179.310.37%242,451
Jul 21, 202579.8180.7378.6279.0279.02-0.78%221,094
Jul 18, 202580.0081.1779.0279.6479.64-0.04%299,228
Jul 17, 202578.9580.7578.5579.6779.671.43%359,964
Jul 16, 202576.6778.9276.2278.5578.552.71%294,904
Jul 15, 202577.0077.8475.1176.4876.48-0.55%332,073
Jul 14, 202573.9277.2872.4676.9076.904.03%424,297
Jul 11, 202572.6775.1871.8073.9273.921.72%341,817
Jul 10, 202572.2075.5072.2072.6772.670.69%492,079
Jul 9, 202572.8373.2871.3772.1772.170.32%286,640
Jul 8, 202573.6074.0969.3671.9471.94-1.80%516,733
Jul 7, 202573.3173.5570.0073.2673.261.33%585,432
Jul 3, 202568.6172.3068.6172.3072.306.61%478,837
Jul 2, 202567.3968.5265.7067.8267.821.84%555,180
Jul 1, 202562.1867.2562.1666.6066.606.53%771,750
Jun 30, 202562.7863.2461.7662.5162.510.34%139,541
Jun 27, 202562.3362.8260.8562.3062.300.21%702,565
Jun 26, 202560.2962.1959.4762.1762.173.93%192,386
Jun 25, 202559.2160.4358.0059.8259.821.15%198,329
Jun 24, 202559.0059.4758.2359.1459.141.25%216,310
Jun 23, 202557.7858.8457.4658.4158.411.12%123,944
Jun 20, 202559.2959.3757.3357.7757.77-2.04%291,499
Jun 18, 202557.5459.1657.3858.9758.972.49%133,915
Jun 17, 202556.9857.8056.4957.5457.540.12%85,355
Jun 16, 202556.5758.2855.8057.4757.472.96%148,656
Jun 13, 202555.5456.1855.1155.8255.82-0.92%138,507
Jun 12, 202556.1556.6055.0056.3456.340.34%111,101
Jun 11, 202556.6956.9855.7756.1556.15-0.27%104,609
Jun 10, 202557.2257.5256.0056.3056.30-1.59%88,453
Jun 9, 202557.2458.0056.2757.2157.210.39%117,509
Jun 6, 202556.1257.2455.7156.9956.992.35%111,584
Jun 5, 202556.9057.1555.4855.6855.68-2.02%148,941
Jun 4, 202555.7957.1155.6456.8356.831.81%184,188
Jun 3, 202553.8556.0153.8455.8255.823.58%181,584
Jun 2, 202554.0554.4953.4453.8953.89-0.30%200,182
May 30, 202553.4954.3552.4154.0554.050.65%207,495
May 29, 202554.1154.3453.5253.7053.70-0.76%209,027
May 28, 202553.5854.2653.0854.1154.110.61%246,450
May 27, 202552.0053.8451.4753.7853.784.53%268,104
May 23, 202550.5851.6250.0151.4551.450.16%184,656
May 22, 202551.1752.0450.6351.3751.370.23%168,486
May 21, 202550.0851.5049.7451.2551.251.38%183,142
May 20, 202550.0550.8749.9950.5550.550.14%202,095
May 19, 202548.9250.5048.2550.4850.483.80%310,937