Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	76.75	78.57	75.32	78.44	-	2.23%	58,942
Apr 23, 2026	77.25	77.25	74.50	76.73	76.73	-0.69%	252,444
Apr 22, 2026	78.34	80.00	76.33	77.26	77.26	-0.08%	151,965
Apr 21, 2026	78.01	80.48	75.64	77.32	77.32	-1.25%	285,862
Apr 20, 2026	77.79	79.79	76.49	78.30	78.30	0.67%	225,388
Apr 17, 2026	79.69	80.50	77.20	77.78	77.78	0.04%	516,579
Apr 16, 2026	80.23	81.60	77.72	77.75	77.75	-1.23%	203,988
Apr 15, 2026	80.34	80.65	77.14	78.72	78.72	-1.78%	443,235
Apr 14, 2026	78.36	80.56	78.00	80.15	80.15	3.17%	174,345
Apr 13, 2026	77.01	79.67	75.50	77.69	77.69	-0.68%	306,180
Apr 10, 2026	83.78	84.45	78.01	78.22	78.22	-6.88%	313,008
Apr 9, 2026	80.83	84.77	79.50	84.00	84.00	3.92%	331,638
Apr 8, 2026	81.80	83.71	79.55	80.83	80.83	3.61%	229,350
Apr 7, 2026	77.90	79.26	76.51	78.01	78.01	-1.23%	258,988
Apr 6, 2026	80.42	81.00	78.80	78.98	78.98	-1.69%	184,361
Apr 2, 2026	76.88	82.04	76.57	80.34	80.34	1.70%	189,493
Apr 1, 2026	77.79	80.25	77.23	79.00	79.00	3.19%	187,961
Mar 31, 2026	76.72	77.10	73.67	76.56	76.56	1.63%	266,458
Mar 30, 2026	80.00	80.00	75.16	75.33	75.33	-5.59%	284,314
Mar 27, 2026	78.75	81.05	77.95	79.79	79.79	-0.45%	258,612
Mar 26, 2026	80.86	83.52	79.94	80.15	80.15	-3.20%	252,261
Mar 25, 2026	83.72	85.35	81.93	82.80	82.80	1.20%	369,244
Mar 24, 2026	79.50	82.27	78.50	81.82	81.82	1.72%	292,532
Mar 23, 2026	77.00	80.55	76.56	80.44	80.44	6.51%	338,770
Mar 20, 2026	75.74	76.14	73.58	75.52	75.52	0.12%	308,727
Mar 19, 2026	74.05	76.19	73.07	75.43	75.43	0.33%	242,681
Mar 18, 2026	78.29	78.50	74.72	75.18	75.18	-3.97%	294,045
Mar 17, 2026	79.08	80.67	77.20	78.29	78.29	-0.41%	300,496
Mar 16, 2026	80.78	82.25	78.00	78.61	78.61	-1.11%	427,787
Mar 13, 2026	81.14	82.74	77.01	79.49	79.49	-0.55%	455,702
Mar 12, 2026	81.98	83.34	78.35	79.93	79.93	-4.82%	379,927
Mar 11, 2026	82.07	84.99	81.10	83.98	83.98	0.80%	235,673
Mar 10, 2026	83.06	85.16	81.13	83.31	83.31	0.30%	366,965
Mar 9, 2026	80.25	83.80	78.67	83.06	83.06	0.10%	287,732
Mar 6, 2026	79.06	83.15	77.32	82.98	82.98	0.88%	353,589
Mar 5, 2026	82.66	84.00	81.14	82.26	82.26	-1.92%	319,503
Mar 4, 2026	87.50	88.51	83.38	83.87	83.87	-2.58%	323,969
Mar 3, 2026	84.76	86.80	82.00	86.09	86.09	-1.59%	387,380
Mar 2, 2026	87.26	89.30	83.01	87.48	87.48	-1.86%	661,338
Feb 27, 2026	100.15	100.36	88.00	89.14	89.14	-25.47%	1,208,123
Feb 26, 2026	117.43	121.29	114.88	119.60	119.60	2.13%	255,032
Feb 25, 2026	113.92	118.28	111.31	117.10	117.10	4.86%	193,883
Feb 24, 2026	110.37	112.12	108.11	111.67	111.67	1.18%	204,846
Feb 23, 2026	116.68	117.26	109.39	110.37	110.37	-7.25%	274,708
Feb 20, 2026	117.30	120.49	116.50	119.00	119.00	0.74%	156,540
Feb 19, 2026	115.93	119.41	115.93	118.13	118.13	1.59%	149,028
Feb 18, 2026	115.25	119.86	113.95	116.28	116.28	1.03%	260,294
Feb 17, 2026	116.46	118.17	111.74	115.10	115.10	-1.90%	330,372
Feb 13, 2026	112.93	121.00	112.51	117.33	117.33	4.29%	316,136
Feb 12, 2026	113.92	117.85	110.46	112.50	112.50	-0.67%	326,105