Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	346,248
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
Mar 25, 2026	83.72	85.35	81.93	82.80	82.80	1.20%	369,404
Mar 24, 2026	79.50	82.27	78.50	81.82	81.82	1.72%	293,087
Mar 23, 2026	77.00	80.55	76.56	80.44	80.44	6.51%	340,510
Mar 20, 2026	75.74	76.14	73.58	75.52	75.52	0.12%	317,572
Mar 19, 2026	74.05	76.19	73.07	75.43	75.43	0.33%	244,464
Mar 18, 2026	78.29	78.50	74.72	75.18	75.18	-3.97%	294,376
Mar 17, 2026	79.08	80.67	77.20	78.29	78.29	-0.41%	300,633
Mar 16, 2026	80.78	82.25	78.00	78.61	78.61	-1.11%	430,149
Mar 13, 2026	81.14	82.74	77.01	79.49	79.49	-0.55%	455,915
Mar 12, 2026	81.98	83.34	78.35	79.93	79.93	-4.82%	380,513
Mar 11, 2026	82.07	84.99	81.10	83.98	83.98	0.80%	236,530
Mar 10, 2026	83.06	85.16	81.13	83.31	83.31	0.30%	368,369
Mar 9, 2026	80.25	83.80	78.67	83.06	83.06	0.10%	291,211
Mar 6, 2026	79.06	83.15	77.32	82.98	82.98	0.88%	354,102