Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	97.50	100.00	95.35	97.21	97.21	-0.70%	274,298
Jun 4, 2026	96.25	101.00	96.21	97.90	97.90	0.99%	276,772
Jun 3, 2026	95.16	97.93	92.30	96.94	96.94	1.27%	433,844
Jun 2, 2026	94.18	96.28	93.26	95.72	95.72	1.56%	288,324
Jun 1, 2026	90.46	95.64	89.50	94.25	94.25	3.75%	252,138
May 29, 2026	92.22	92.82	90.03	90.84	90.84	-1.48%	256,638
May 28, 2026	92.70	93.84	90.70	92.20	92.20	-0.91%	177,304
May 27, 2026	93.01	96.00	91.08	93.05	93.05	-0.13%	251,964
May 26, 2026	94.95	95.99	92.73	93.17	93.17	-0.41%	187,419
May 22, 2026	92.78	94.80	91.15	93.55	93.55	3.16%	226,705
May 21, 2026	91.48	92.97	90.17	90.68	90.68	-2.07%	159,990
May 20, 2026	89.55	94.83	89.53	92.60	92.60	4.40%	299,542
May 19, 2026	88.12	89.91	87.05	88.70	88.70	-0.45%	349,292
May 18, 2026	91.66	94.49	89.00	89.10	89.10	-3.28%	612,041
May 15, 2026	91.15	93.55	89.00	92.12	92.12	0.50%	484,736
May 14, 2026	91.05	94.39	89.15	91.66	91.66	0.66%	485,731
May 13, 2026	92.85	93.00	89.53	91.06	91.06	-2.05%	565,853
May 12, 2026	91.14	96.19	87.74	92.97	92.97	0.06%	1,170,320
May 11, 2026	86.98	98.00	84.00	92.91	92.91	5.11%	1,746,860
May 8, 2026	78.05	88.44	78.05	88.39	88.39	18.69%	1,118,874
May 7, 2026	75.78	76.80	73.23	74.47	74.47	-1.64%	376,840
May 6, 2026	77.64	77.74	74.21	75.71	75.71	-1.23%	392,250
May 5, 2026	72.87	76.92	72.87	76.65	76.65	5.40%	297,355
May 4, 2026	73.65	74.49	70.90	72.72	72.72	-1.70%	382,317
May 1, 2026	76.05	77.00	72.98	73.98	73.98	-2.66%	347,820
Apr 30, 2026	73.16	76.15	72.63	76.00	76.00	4.31%	294,575
Apr 29, 2026	72.95	73.68	71.34	72.86	72.86	0.19%	336,516
Apr 28, 2026	64.67	72.77	64.67	72.72	72.72	8.68%	671,298
Apr 27, 2026	72.58	73.00	66.64	66.91	66.91	-14.16%	1,148,686
Apr 24, 2026	76.75	79.34	75.32	77.95	77.95	1.59%	195,606
Apr 23, 2026	77.25	77.25	74.50	76.73	76.73	-0.69%	252,738
Apr 22, 2026	78.34	80.00	76.33	77.26	77.26	-0.08%	152,784
Apr 21, 2026	78.01	80.48	75.64	77.32	77.32	-1.25%	286,371
Apr 20, 2026	77.79	79.79	76.49	78.30	78.30	0.67%	225,974
Apr 17, 2026	79.69	80.50	77.20	77.78	77.78	0.04%	517,501
Apr 16, 2026	80.23	81.60	77.72	77.75	77.75	-1.23%	204,891
Apr 15, 2026	80.34	80.65	77.14	78.72	78.72	-1.78%	443,461
Apr 14, 2026	78.36	80.56	78.00	80.15	80.15	3.17%	175,113
Apr 13, 2026	77.01	79.67	75.50	77.69	77.69	-0.68%	306,972
Apr 10, 2026	83.78	84.45	78.01	78.22	78.22	-6.88%	313,499
Apr 9, 2026	80.83	84.77	79.50	84.00	84.00	3.92%	332,022
Apr 8, 2026	81.80	83.71	79.55	80.83	80.83	3.61%	230,195
Apr 7, 2026	77.90	79.26	76.51	78.01	78.01	-1.23%	259,333
Apr 6, 2026	80.42	81.00	78.80	78.98	78.98	-1.69%	184,622
Apr 2, 2026	76.88	82.04	76.57	80.34	80.34	1.70%	190,547
Apr 1, 2026	77.79	80.25	77.23	79.00	79.00	3.19%	189,093
Mar 31, 2026	76.72	77.10	73.67	76.56	76.56	1.63%	266,728
Mar 30, 2026	80.00	80.00	75.16	75.33	75.33	-5.59%	284,583
Mar 27, 2026	78.75	81.05	77.95	79.79	79.79	-0.45%	259,955
Mar 26, 2026	80.86	83.52	79.94	80.15	80.15	-3.20%	252,289