Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	135.30	137.00	131.41	133.36	133.36	-1.17%	272,803
Jan 27, 2026	130.64	135.55	129.69	134.94	134.94	4.57%	233,462
Jan 26, 2026	127.37	131.75	125.96	129.04	129.04	1.41%	196,473
Jan 23, 2026	131.50	133.03	126.00	127.24	127.24	-3.31%	329,741
Jan 22, 2026	131.10	132.74	130.53	131.60	131.60	1.30%	161,388
Jan 21, 2026	131.96	133.00	125.04	129.91	129.91	-0.70%	311,493
Jan 20, 2026	130.76	133.37	128.06	130.83	130.83	-2.21%	267,218
Jan 16, 2026	134.00	135.10	130.86	133.78	133.78	-0.16%	276,348
Jan 15, 2026	130.83	135.00	129.26	133.99	133.99	3.70%	399,847
Jan 14, 2026	126.47	129.71	121.51	129.21	129.21	1.68%	474,944
Jan 13, 2026	122.57	127.82	122.52	127.07	127.07	4.50%	463,824
Jan 12, 2026	119.82	122.99	119.00	121.60	121.60	1.51%	432,517
Jan 9, 2026	113.19	120.00	113.19	119.79	119.79	6.30%	397,650
Jan 8, 2026	114.98	116.00	108.00	112.69	112.69	-1.40%	372,318
Jan 7, 2026	114.83	117.00	111.11	114.29	114.29	0.34%	452,745
Jan 6, 2026	109.79	114.12	105.12	113.90	113.90	3.79%	605,063
Jan 5, 2026	107.77	111.38	107.63	109.74	109.74	2.89%	183,521
Jan 2, 2026	104.47	107.14	103.75	106.66	106.66	2.89%	156,928
Dec 31, 2025	108.43	108.52	103.48	103.66	103.66	-4.28%	316,615
Dec 30, 2025	110.81	110.98	107.72	108.30	108.30	-2.27%	127,414
Dec 29, 2025	110.04	112.00	107.43	110.81	110.81	-0.41%	142,783
Dec 26, 2025	112.33	112.99	110.05	111.27	111.27	-1.48%	127,161
Dec 24, 2025	110.83	115.00	110.71	112.94	112.94	2.66%	127,057
Dec 23, 2025	112.12	114.43	109.00	110.01	110.01	-3.13%	203,446
Dec 22, 2025	114.82	115.93	111.49	113.56	113.56	1.97%	458,120
Dec 19, 2025	105.61	111.48	104.66	111.37	111.37	5.21%	363,322
Dec 18, 2025	103.93	107.37	103.93	105.85	105.85	3.91%	131,569
Dec 17, 2025	103.77	105.64	101.00	101.87	101.87	-1.83%	138,274
Dec 16, 2025	104.68	106.69	103.03	103.77	103.77	-0.71%	153,387
Dec 15, 2025	105.45	106.69	103.52	104.51	104.51	0.97%	123,043
Dec 12, 2025	108.01	109.62	102.19	103.51	103.51	-4.25%	236,101
Dec 11, 2025	104.23	109.52	103.10	108.11	108.11	4.28%	297,056
Dec 10, 2025	103.12	105.77	102.50	103.67	103.67	0.47%	179,716
Dec 9, 2025	103.03	104.14	101.66	103.19	103.19	-0.37%	176,260
Dec 8, 2025	105.59	105.88	102.55	103.57	103.57	-0.70%	127,807
Dec 5, 2025	105.00	105.25	101.79	104.30	104.30	-0.81%	126,184
Dec 4, 2025	99.97	106.55	99.90	105.15	105.15	5.41%	176,928
Dec 3, 2025	98.00	99.97	95.99	99.75	99.75	1.23%	101,922
Dec 2, 2025	98.50	99.99	97.78	98.54	98.54	0.97%	115,520
Dec 1, 2025	100.12	100.67	96.58	97.59	97.59	-3.28%	232,967
Nov 28, 2025	101.93	102.74	99.01	100.90	100.90	-0.03%	120,324
Nov 26, 2025	100.21	101.77	98.20	100.93	100.93	1.54%	119,780
Nov 25, 2025	98.83	100.00	97.03	99.40	99.40	-0.22%	228,511
Nov 24, 2025	97.23	102.00	97.02	99.62	99.62	2.46%	307,315
Nov 21, 2025	92.65	97.30	91.43	97.23	97.23	4.53%	378,877
Nov 20, 2025	98.50	100.97	92.80	93.02	93.02	-2.50%	284,698
Nov 19, 2025	95.58	96.91	92.46	95.41	95.41	0.74%	172,172
Nov 18, 2025	93.59	96.57	92.99	94.71	94.71	-0.12%	169,661
Nov 17, 2025	95.86	98.52	94.06	94.82	94.82	-1.10%	235,228
Nov 14, 2025	89.03	96.16	87.82	95.87	95.87	3.85%	288,395