Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	73.71	76.69	72.50	76.05	76.05	4.12%	236,549
Oct 27, 2026	72.81	74.90	71.55	73.04	73.04	1.59%	702,970
Oct 26, 2026	72.37	73.99	71.60	71.90	71.90	-0.80%	312,122
Oct 23, 2026	71.77	72.66	70.75	72.48	72.48	0.58%	176,711
Oct 22, 2026	72.47	73.60	70.86	72.06	72.06	-1.02%	147,359
Oct 21, 2026	73.03	75.00	72.00	72.80	72.80	0.11%	186,065
Oct 20, 2026	73.54	74.38	72.18	72.72	72.72	-1.16%	99,364
Oct 19, 2026	72.90	74.28	72.14	73.57	73.57	1.86%	137,906
Oct 16, 2026	71.61	73.56	71.34	72.23	72.23	0.87%	221,440
Oct 15, 2026	72.00	72.84	70.20	71.61	71.61	-0.56%	290,084
Oct 14, 2026	73.36	73.90	71.05	72.01	72.01	-2.86%	167,161
Oct 13, 2026	75.06	76.78	73.35	74.13	74.13	-1.17%	151,248
Oct 12, 2026	75.10	76.77	73.82	75.01	75.01	-0.15%	176,688
Oct 9, 2026	75.81	77.33	74.43	75.12	75.12	0.55%	270,843
Oct 8, 2026	72.86	75.24	72.65	74.71	74.71	1.76%	259,642
Oct 7, 2026	73.20	74.30	72.18	73.42	73.42	-0.66%	168,155
Oct 6, 2026	73.98	75.64	73.30	73.91	73.91	0.45%	159,611
Oct 5, 2026	73.49	74.43	72.81	73.58	73.58	0.05%	171,843
Oct 2, 2026	74.58	76.00	73.34	73.54	73.54	-0.19%	248,700
Oct 1, 2026	74.43	75.37	73.44	73.68	73.68	-0.27%	199,169
Sep 30, 2026	75.72	76.80	73.64	73.88	73.88	-2.43%	170,993
Sep 29, 2026	77.21	77.95	75.45	75.72	75.72	-1.93%	187,942
Sep 28, 2026	78.76	78.76	76.66	77.21	77.21	-2.14%	181,659
Sep 25, 2026	79.63	80.33	78.65	78.90	78.90	-0.92%	119,049
Sep 24, 2026	80.12	81.08	78.53	79.63	79.63	-2.13%	219,415
Sep 23, 2026	80.70	84.45	78.96	81.36	81.36	1.84%	381,389
Sep 22, 2026	81.60	81.60	79.49	79.89	79.89	-0.41%	125,931
Sep 21, 2026	81.05	81.05	79.41	80.22	80.22	0.34%	105,484
Sep 18, 2026	80.08	81.76	78.79	79.95	79.95	-0.05%	181,835
Sep 17, 2026	79.94	80.51	79.38	79.99	79.99	2.05%	112,753
Sep 16, 2026	77.50	79.45	77.12	78.38	78.38	0.71%	200,690
Sep 15, 2026	80.94	80.96	77.51	77.83	77.83	-4.55%	232,783
Sep 14, 2026	81.99	82.85	80.62	81.54	81.54	-0.80%	120,539
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