Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	79.94	80.51	79.38	79.99	79.99	2.05%	112,478
Sep 16, 2026	77.50	79.45	77.12	78.38	78.38	0.71%	200,687
Sep 15, 2026	80.94	80.96	77.51	77.83	77.83	-4.55%	232,757
Sep 14, 2026	81.99	82.85	80.62	81.54	81.54	-0.80%	120,466
Sep 11, 2026	82.40	83.23	81.61	82.20	82.20	0.33%	141,584
Sep 10, 2026	82.14	84.07	81.71	81.93	81.93	-0.56%	149,311
Sep 9, 2026	86.62	86.92	81.32	82.39	82.39	-5.57%	230,989
Sep 8, 2026	85.14	88.67	85.10	87.25	87.25	1.71%	236,207
Sep 4, 2026	85.92	86.82	85.24	85.78	85.78	-1.48%	159,951
Sep 3, 2026	88.77	89.32	86.63	87.07	87.07	-0.56%	300,314
Sep 2, 2026	85.91	89.33	85.91	87.56	87.56	0.25%	190,173
Sep 1, 2026	87.09	88.78	86.51	87.34	87.34	-0.69%	177,857
Aug 31, 2026	87.31	88.63	86.75	87.95	87.95	-0.05%	185,732
Aug 28, 2026	87.87	88.82	86.27	87.99	87.99	0.14%	140,168
Aug 27, 2026	85.94	88.43	84.93	87.87	87.87	2.25%	193,615
Aug 26, 2026	85.31	87.24	85.14	85.94	85.94	0.57%	225,675
Aug 25, 2026	84.77	87.27	83.98	85.45	85.45	2.34%	225,886
Aug 24, 2026	84.72	85.30	82.26	83.50	83.50	-2.41%	296,831
Aug 21, 2026	86.84	87.01	82.97	85.56	85.56	-0.02%	360,013
Aug 20, 2026	84.45	85.96	84.33	85.58	85.58	0.87%	162,304
Aug 19, 2026	84.66	85.99	81.49	84.85	84.85	0.36%	214,448
Aug 18, 2026	82.96	85.01	82.37	84.54	84.54	1.28%	239,087
Aug 17, 2026	85.76	86.33	83.44	83.47	83.47	-3.39%	260,329
Aug 14, 2026	85.77	87.34	85.24	86.40	86.40	1.98%	194,530
Aug 13, 2026	85.26	86.00	82.87	84.72	84.72	-0.25%	172,578
Aug 12, 2026	84.99	85.27	83.67	84.93	84.93	1.16%	171,361
Aug 11, 2026	82.87	84.76	82.30	83.96	83.96	2.00%	257,129
Aug 10, 2026	85.42	86.67	81.29	82.31	82.31	-4.56%	513,231
Aug 7, 2026	85.97	88.72	79.15	86.24	86.24	17.03%	664,131
Aug 6, 2026	74.09	75.70	72.81	73.69	73.69	-0.59%	342,579
Aug 5, 2026	75.70	77.00	74.11	74.13	74.13	-3.15%	216,905
Aug 4, 2026	74.79	77.87	74.79	76.54	76.54	4.01%	281,334
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