Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	134.00	135.10	130.86	133.78	133.78	-0.16%	281,422
Jan 15, 2026	130.83	135.00	129.26	133.99	133.99	3.70%	402,323
Jan 14, 2026	126.47	129.71	121.51	129.21	129.21	1.68%	476,140
Jan 13, 2026	122.57	127.82	122.52	127.07	127.07	4.50%	465,352
Jan 12, 2026	119.82	122.99	119.00	121.60	121.60	1.51%	433,781
Jan 9, 2026	113.19	120.00	113.19	119.79	119.79	6.30%	398,693
Jan 8, 2026	114.98	116.00	108.00	112.69	112.69	-1.40%	373,084
Jan 7, 2026	114.83	117.00	111.11	114.29	114.29	0.34%	454,144
Jan 6, 2026	109.79	114.12	105.12	113.90	113.90	3.79%	605,063
Jan 5, 2026	107.77	111.38	107.63	109.74	109.74	2.89%	183,521
Jan 2, 2026	104.47	107.14	103.75	106.66	106.66	2.89%	156,928
Dec 31, 2025	108.43	108.52	103.48	103.66	103.66	-4.28%	316,615
Dec 30, 2025	110.81	110.98	107.72	108.30	108.30	-2.27%	127,414
Dec 29, 2025	110.04	112.00	107.43	110.81	110.81	-0.41%	142,783
Dec 26, 2025	112.33	112.99	110.05	111.27	111.27	-1.48%	127,161
Dec 24, 2025	110.83	115.00	110.71	112.94	112.94	2.66%	127,057
Dec 23, 2025	112.12	114.43	109.00	110.01	110.01	-3.13%	203,446
Dec 22, 2025	114.82	115.93	111.49	113.56	113.56	1.97%	458,120
Dec 19, 2025	105.61	111.48	104.66	111.37	111.37	5.21%	363,322
Dec 18, 2025	103.93	107.37	103.93	105.85	105.85	3.91%	131,569
Dec 17, 2025	103.77	105.64	101.00	101.87	101.87	-1.83%	138,274
Dec 16, 2025	104.68	106.69	103.03	103.77	103.77	-0.71%	153,387
Dec 15, 2025	105.45	106.69	103.52	104.51	104.51	0.97%	123,043
Dec 12, 2025	108.01	109.62	102.19	103.51	103.51	-4.25%	236,101
Dec 11, 2025	104.23	109.52	103.10	108.11	108.11	4.28%	297,056
Dec 10, 2025	103.12	105.77	102.50	103.67	103.67	0.47%	179,716
Dec 9, 2025	103.03	104.14	101.66	103.19	103.19	-0.37%	176,260
Dec 8, 2025	105.59	105.88	102.55	103.57	103.57	-0.70%	127,807
Dec 5, 2025	105.00	105.25	101.79	104.30	104.30	-0.81%	126,184
Dec 4, 2025	99.97	106.55	99.90	105.15	105.15	5.41%	176,928
Dec 3, 2025	98.00	99.97	95.99	99.75	99.75	1.23%	101,922
Dec 2, 2025	98.50	99.99	97.78	98.54	98.54	0.97%	115,520
Dec 1, 2025	100.12	100.67	96.58	97.59	97.59	-3.28%	232,967
Nov 28, 2025	101.93	102.74	99.01	100.90	100.90	-0.03%	120,324
Nov 26, 2025	100.21	101.77	98.20	100.93	100.93	1.54%	119,780
Nov 25, 2025	98.83	100.00	97.03	99.40	99.40	-0.22%	228,511
Nov 24, 2025	97.23	102.00	97.02	99.62	99.62	2.46%	307,315
Nov 21, 2025	92.65	97.30	91.43	97.23	97.23	4.53%	378,877
Nov 20, 2025	98.50	100.97	92.80	93.02	93.02	-2.50%	284,698
Nov 19, 2025	95.58	96.91	92.46	95.41	95.41	0.74%	172,172
Nov 18, 2025	93.59	96.57	92.99	94.71	94.71	-0.12%	169,661
Nov 17, 2025	95.86	98.52	94.06	94.82	94.82	-1.10%	235,228
Nov 14, 2025	89.03	96.16	87.82	95.87	95.87	3.85%	288,395
Nov 13, 2025	94.58	94.75	91.21	92.32	92.32	-1.91%	239,909
Nov 12, 2025	95.22	95.51	91.31	94.12	94.12	1.07%	205,313
Nov 11, 2025	92.01	93.98	90.73	93.12	93.12	-1.12%	266,578
Nov 10, 2025	94.46	96.22	92.15	94.17	94.17	3.55%	375,277
Nov 7, 2025	96.01	96.66	82.67	90.94	90.94	6.65%	658,766
Nov 6, 2025	93.87	94.10	84.52	85.27	85.27	-9.39%	457,293
Nov 5, 2025	91.29	94.99	91.00	94.11	94.11	3.60%	217,901
Nov 4, 2025	90.79	93.24	89.80	90.84	90.84	-2.89%	205,607
Nov 3, 2025	94.66	95.34	92.10	93.54	93.54	-1.03%	246,961
Oct 31, 2025	92.75	95.84	92.10	94.51	94.51	2.68%	205,223
Oct 30, 2025	92.19	93.53	90.82	92.04	92.04	-0.16%	208,209
Oct 29, 2025	92.87	94.31	90.59	92.19	92.19	-0.80%	191,673
Oct 28, 2025	95.00	96.11	92.26	92.93	92.93	-3.42%	189,986
Oct 27, 2025	103.19	103.45	96.03	96.22	96.22	-6.01%	233,859
Oct 24, 2025	101.00	103.79	100.25	102.37	102.37	3.73%	329,040
Oct 23, 2025	93.17	99.40	92.40	98.69	98.69	6.14%	248,622
Oct 22, 2025	96.78	99.00	90.89	92.98	92.98	-4.15%	246,939
Oct 21, 2025	98.86	98.86	95.00	97.01	97.01	-2.06%	165,737
Oct 20, 2025	97.77	99.36	96.62	99.05	99.05	3.83%	200,646
Oct 17, 2025	93.64	95.87	92.79	95.40	95.40	1.33%	172,387
Oct 16, 2025	96.16	97.45	93.83	94.15	94.15	-2.02%	193,511
Oct 15, 2025	96.15	100.00	95.15	96.09	96.09	0.55%	201,811
Oct 14, 2025	91.52	95.79	90.12	95.56	95.56	2.12%	271,556