Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	93.96	97.14	92.32	92.68	92.68	-1.39%	246,789
Jun 16, 2026	95.63	97.08	92.39	93.99	93.99	-1.59%	250,733
Jun 15, 2026	98.00	98.50	94.09	95.51	95.51	-0.82%	353,667
Jun 12, 2026	98.68	100.99	96.20	96.30	96.30	-1.21%	315,847
Jun 11, 2026	96.86	99.19	95.74	97.48	97.48	0.78%	250,285
Jun 10, 2026	98.62	101.24	96.26	96.73	96.73	-2.11%	280,008
Jun 9, 2026	99.11	101.75	95.98	98.82	98.82	0.31%	443,950
Jun 8, 2026	97.60	100.50	96.19	98.51	98.51	1.34%	167,895
Jun 5, 2026	97.50	100.00	95.35	97.21	97.21	-0.70%	275,405
Jun 4, 2026	96.25	101.00	96.21	97.90	97.90	0.99%	277,839
Jun 3, 2026	95.16	97.93	92.30	96.94	96.94	1.27%	434,455
Jun 2, 2026	94.18	96.28	93.26	95.72	95.72	1.56%	290,101
Jun 1, 2026	90.46	95.64	89.50	94.25	94.25	3.75%	253,648
May 29, 2026	92.22	92.82	90.03	90.84	90.84	-1.48%	257,169
May 28, 2026	92.70	93.84	90.70	92.20	92.20	-0.91%	178,507