Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2026	116.28	117.44	110.00	113.26	113.26	-1.13%	210,743
Feb 10, 2026	116.39	118.20	112.65	114.55	114.55	-2.57%	211,473
Feb 9, 2026	115.60	120.00	115.51	117.57	117.57	2.06%	253,202
Feb 6, 2026	110.69	115.44	110.24	115.20	115.20	7.20%	399,219
Feb 5, 2026	110.44	112.22	106.81	107.46	107.46	-4.00%	314,198
Feb 4, 2026	127.40	127.40	105.75	111.94	111.94	-11.92%	685,454
Feb 3, 2026	130.71	135.00	125.33	127.09	127.09	-0.83%	235,609
Feb 2, 2026	125.74	128.83	122.02	128.16	128.16	1.55%	251,858
Jan 30, 2026	133.25	136.00	125.00	126.20	126.20	-5.72%	298,937
Jan 29, 2026	133.85	136.72	129.23	133.86	133.86	0.37%	181,943
Jan 28, 2026	135.30	137.00	131.41	133.36	133.36	-1.17%	273,999
Jan 27, 2026	130.64	135.55	129.69	134.94	134.94	4.57%	242,591
Jan 26, 2026	127.37	131.75	125.96	129.04	129.04	1.41%	196,622
Jan 23, 2026	131.50	133.03	126.00	127.24	127.24	-3.31%	329,925
Jan 22, 2026	131.10	132.74	130.53	131.60	131.60	1.30%	161,566
Jan 21, 2026	131.96	133.00	125.04	129.91	129.91	-0.70%	312,874
Jan 20, 2026	130.76	133.37	128.06	130.83	130.83	-2.21%	267,389