Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	87.87	88.82	86.27	87.99	87.99	0.14%	140,134
Aug 27, 2026	85.94	88.43	84.93	87.87	87.87	2.25%	193,610
Aug 26, 2026	85.31	87.24	85.14	85.94	85.94	0.57%	225,673
Aug 25, 2026	84.77	87.27	83.98	85.45	85.45	2.34%	225,830
Aug 24, 2026	84.72	85.30	82.26	83.50	83.50	-2.41%	287,731
Aug 21, 2026	86.84	87.01	82.97	85.56	85.56	-0.02%	359,226
Aug 20, 2026	84.45	85.96	84.33	85.58	85.58	0.87%	162,232
Aug 19, 2026	84.66	85.99	81.49	84.85	84.85	0.36%	213,404
Aug 18, 2026	82.96	85.01	82.37	84.54	84.54	1.28%	239,033
Aug 17, 2026	85.76	86.33	83.44	83.47	83.47	-3.39%	260,290
Aug 14, 2026	85.77	87.34	85.24	86.40	86.40	1.98%	194,391
Aug 13, 2026	85.26	86.00	82.87	84.72	84.72	-0.25%	170,986
Aug 12, 2026	84.99	85.27	83.67	84.93	84.93	1.16%	162,260
Aug 11, 2026	82.87	84.76	82.30	83.96	83.96	2.00%	257,009
Aug 10, 2026	85.42	86.67	81.29	82.31	82.31	-4.56%	512,821
Aug 7, 2026	85.97	88.72	79.15	86.24	86.24	17.03%	663,571
Aug 6, 2026	74.09	75.70	72.81	73.69	73.69	-0.59%	322,141
Aug 5, 2026	75.70	77.00	74.11	74.13	74.13	-3.15%	216,841
Aug 4, 2026	74.79	77.87	74.79	76.54	76.54	4.01%	281,123
Aug 3, 2026	68.53	73.60	68.26	73.59	73.59	7.38%	388,614
Jul 31, 2026	70.03	73.19	68.41	68.53	68.53	-2.59%	357,408
Jul 30, 2026	68.55	71.62	68.03	70.35	70.35	3.90%	197,905
Jul 29, 2026	69.70	70.00	67.18	67.71	67.71	-3.30%	231,190
Jul 28, 2026	71.99	72.00	69.52	70.02	70.02	-2.56%	197,571
Jul 27, 2026	73.15	74.32	70.79	71.86	71.86	-1.06%	191,892
Jul 24, 2026	73.88	74.11	72.13	72.63	72.63	-0.98%	181,976
Jul 23, 2026	73.82	74.76	72.63	73.35	73.35	-1.57%	126,304
Jul 22, 2026	72.64	74.98	72.41	74.52	74.52	2.31%	202,584
Jul 21, 2026	73.00	74.67	72.47	72.84	72.84	0.26%	188,582
Jul 20, 2026	73.07	73.75	71.73	72.65	72.65	-0.07%	245,373
Jul 17, 2026	73.63	75.05	72.63	72.70	72.70	-3.04%	168,558
Jul 16, 2026	73.24	75.41	72.32	74.98	74.98	2.99%	308,723
Jul 15, 2026	73.55	75.80	72.70	72.80	72.80	0.25%	530,116
Jul 14, 2026	72.12	77.21	71.95	72.62	72.62	1.84%	449,915
Jul 13, 2026	72.08	73.08	70.81	71.31	71.31	-1.07%	213,162
Jul 10, 2026	73.87	74.02	71.35	72.08	72.08	-2.29%	302,759
Jul 9, 2026	75.62	75.95	73.64	73.77	73.77	-2.02%	284,324
Jul 8, 2026	75.92	77.15	74.50	75.29	75.29	-2.08%	334,047
Jul 7, 2026	79.02	79.02	76.25	76.89	76.89	-2.56%	236,593
Jul 6, 2026	76.30	79.35	76.25	78.91	78.91	3.42%	400,993
Jul 2, 2026	78.12	79.49	75.80	76.30	76.30	-2.25%	225,423
Jul 1, 2026	79.59	79.59	77.92	78.06	78.06	-1.31%	419,127
Jun 30, 2026	79.22	79.76	75.85	79.10	79.10	-0.15%	340,832
Jun 29, 2026	81.00	82.99	78.26	79.22	79.22	-2.58%	467,283
Jun 26, 2026	78.62	81.73	78.00	81.32	81.32	3.03%	764,952
Jun 25, 2026	80.17	82.19	78.56	78.93	78.93	-2.23%	239,197
Jun 24, 2026	82.29	82.89	80.22	80.73	80.73	-1.90%	263,167
Jun 23, 2026	80.37	84.52	80.37	82.29	82.29	-0.86%	396,410
Jun 22, 2026	87.55	89.00	82.25	83.00	83.00	-6.74%	489,953
Jun 18, 2026	93.41	94.91	88.32	89.00	89.00	-3.97%	647,425