Willdan Group, Inc. (WLDN)
NASDAQ: WLDN · Real-Time Price · USD
104.30
-0.85 (-0.81%)
At close: Dec 5, 2025, 4:00 PM EST
104.87
+0.57 (0.55%)
After-hours: Dec 5, 2025, 7:19 PM EST
Willdan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.00 | 105.25 | 101.79 | 104.30 | 104.30 | -0.81% | 126,136 |
| Dec 4, 2025 | 99.97 | 106.55 | 99.90 | 105.15 | 105.15 | 5.41% | 176,851 |
| Dec 3, 2025 | 98.00 | 99.97 | 95.99 | 99.75 | 99.75 | 1.23% | 101,853 |
| Dec 2, 2025 | 98.50 | 99.99 | 97.78 | 98.54 | 98.54 | 0.97% | 115,477 |
| Dec 1, 2025 | 100.12 | 100.67 | 96.58 | 97.59 | 97.59 | -3.28% | 232,957 |
| Nov 28, 2025 | 101.93 | 102.74 | 99.01 | 100.90 | 100.90 | -0.03% | 120,295 |
| Nov 26, 2025 | 100.21 | 101.77 | 98.20 | 100.93 | 100.93 | 1.54% | 119,455 |
| Nov 25, 2025 | 98.83 | 100.00 | 97.03 | 99.40 | 99.40 | -0.22% | 225,484 |
| Nov 24, 2025 | 97.23 | 102.00 | 97.02 | 99.62 | 99.62 | 2.46% | 307,023 |
| Nov 21, 2025 | 92.65 | 97.30 | 91.43 | 97.23 | 97.23 | 4.53% | 378,790 |
| 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 |
| Oct 13, 2025 | 91.44 | 93.61 | 91.00 | 93.58 | 93.58 | 4.00% | 175,714 |
| Oct 10, 2025 | 93.26 | 95.44 | 89.40 | 89.98 | 89.98 | -3.94% | 234,624 |
| Oct 9, 2025 | 94.71 | 97.00 | 93.05 | 93.67 | 93.67 | -1.68% | 210,640 |
| Oct 8, 2025 | 92.73 | 96.01 | 91.72 | 95.27 | 95.27 | 3.70% | 315,569 |
| Oct 7, 2025 | 91.14 | 94.14 | 90.65 | 91.87 | 91.87 | 1.11% | 385,522 |
| Oct 6, 2025 | 92.42 | 92.99 | 90.62 | 90.86 | 90.86 | -0.38% | 229,670 |
| Oct 3, 2025 | 94.03 | 94.89 | 90.70 | 91.21 | 91.21 | -2.46% | 240,847 |
| Oct 2, 2025 | 96.41 | 97.00 | 91.75 | 93.51 | 93.51 | -2.42% | 345,337 |
| Oct 1, 2025 | 95.20 | 96.55 | 94.90 | 95.83 | 95.83 | -0.89% | 267,984 |
| Sep 30, 2025 | 97.03 | 98.02 | 94.92 | 96.69 | 96.69 | 0.49% | 278,304 |
| Sep 29, 2025 | 97.86 | 98.79 | 95.44 | 96.22 | 96.22 | -0.04% | 235,851 |
| Sep 26, 2025 | 97.50 | 97.50 | 94.75 | 96.26 | 96.26 | -0.88% | 200,641 |
| Sep 25, 2025 | 94.42 | 98.52 | 93.00 | 97.11 | 97.11 | 0.59% | 383,977 |
| Sep 24, 2025 | 98.18 | 98.85 | 95.54 | 96.54 | 96.54 | -1.52% | 306,321 |
| Sep 23, 2025 | 105.50 | 106.99 | 95.21 | 98.03 | 98.03 | -7.25% | 603,661 |
| Sep 22, 2025 | 103.24 | 106.78 | 102.65 | 105.69 | 105.69 | 2.28% | 308,247 |
| Sep 19, 2025 | 106.11 | 107.27 | 103.19 | 103.33 | 103.33 | -2.29% | 455,617 |
| Sep 18, 2025 | 104.44 | 107.76 | 104.00 | 105.75 | 105.75 | 3.62% | 507,759 |
| Sep 17, 2025 | 100.54 | 103.84 | 100.00 | 102.06 | 102.06 | 1.47% | 233,019 |
| Sep 16, 2025 | 98.74 | 101.12 | 96.85 | 100.58 | 100.58 | 1.86% | 364,340 |
| Sep 15, 2025 | 101.94 | 103.76 | 96.14 | 98.74 | 98.74 | -2.23% | 525,561 |
| Sep 12, 2025 | 105.50 | 106.22 | 100.84 | 100.99 | 100.99 | -4.63% | 374,014 |
| Sep 11, 2025 | 101.60 | 106.17 | 100.36 | 105.89 | 105.89 | 4.73% | 517,436 |
| Sep 10, 2025 | 96.43 | 101.47 | 95.56 | 101.11 | 101.11 | 6.64% | 676,767 |
| Sep 9, 2025 | 97.13 | 97.39 | 93.80 | 94.81 | 94.81 | -2.91% | 368,260 |
| Sep 8, 2025 | 99.85 | 101.43 | 97.33 | 97.65 | 97.65 | -1.22% | 375,818 |
| Sep 5, 2025 | 103.63 | 104.23 | 96.00 | 98.86 | 98.86 | -4.15% | 479,418 |
| Sep 4, 2025 | 103.86 | 104.20 | 101.19 | 103.14 | 103.14 | -0.62% | 288,925 |
| Sep 3, 2025 | 107.15 | 107.67 | 101.21 | 103.78 | 103.78 | -2.71% | 577,624 |
| Sep 2, 2025 | 107.65 | 109.22 | 105.94 | 106.67 | 106.67 | -2.90% | 400,063 |
| Aug 29, 2025 | 115.31 | 115.35 | 108.51 | 109.86 | 109.86 | -5.44% | 359,710 |
| Aug 28, 2025 | 117.23 | 118.00 | 114.25 | 116.18 | 116.18 | -0.07% | 400,414 |
| Aug 27, 2025 | 116.00 | 117.50 | 113.07 | 116.26 | 116.26 | -0.30% | 398,772 |
| Aug 26, 2025 | 115.10 | 117.25 | 114.11 | 116.61 | 116.61 | 0.54% | 614,051 |
| Aug 25, 2025 | 115.42 | 118.74 | 113.72 | 115.98 | 115.98 | 4.38% | 669,272 |
| Aug 22, 2025 | 106.25 | 111.24 | 104.04 | 111.11 | 111.11 | 4.55% | 595,018 |
| Aug 21, 2025 | 102.16 | 106.44 | 101.00 | 106.27 | 106.27 | 2.99% | 460,245 |
| Aug 20, 2025 | 104.21 | 105.21 | 101.00 | 103.18 | 103.18 | -1.93% | 378,518 |
| Aug 19, 2025 | 108.75 | 110.00 | 102.77 | 105.21 | 105.21 | -3.94% | 429,133 |
| Aug 18, 2025 | 112.29 | 113.60 | 104.58 | 109.53 | 109.53 | -3.08% | 817,911 |
| Aug 15, 2025 | 120.00 | 120.00 | 107.84 | 113.01 | 113.01 | -6.10% | 992,329 |
| Aug 14, 2025 | 116.32 | 121.00 | 116.00 | 120.35 | 120.35 | 1.71% | 421,093 |
| Aug 13, 2025 | 120.47 | 120.47 | 115.63 | 118.33 | 118.33 | -0.25% | 475,127 |
| Aug 12, 2025 | 112.77 | 119.26 | 111.99 | 118.63 | 118.63 | 5.20% | 591,522 |
| Aug 11, 2025 | 114.03 | 114.44 | 109.50 | 112.77 | 112.77 | -0.77% | 706,191 |
| Aug 8, 2025 | 100.00 | 114.69 | 99.05 | 113.65 | 113.65 | 27.54% | 1,097,383 |
| Aug 7, 2025 | 88.75 | 89.37 | 85.74 | 89.11 | 89.11 | 1.24% | 631,663 |
| Aug 6, 2025 | 91.67 | 91.67 | 86.00 | 88.02 | 88.02 | -3.49% | 599,904 |
| Aug 5, 2025 | 90.87 | 92.76 | 88.41 | 91.20 | 91.20 | 1.96% | 429,627 |
| Aug 4, 2025 | 85.54 | 89.48 | 84.30 | 89.45 | 89.45 | 6.48% | 581,379 |
| Aug 1, 2025 | 83.16 | 86.25 | 76.43 | 84.01 | 84.01 | -1.52% | 623,034 |
| Jul 31, 2025 | 82.96 | 85.99 | 80.42 | 85.30 | 85.30 | 3.24% | 367,281 |
| Jul 30, 2025 | 83.04 | 84.88 | 82.18 | 82.62 | 82.62 | -0.96% | 283,059 |
| Jul 29, 2025 | 83.61 | 85.65 | 83.00 | 83.42 | 83.42 | 1.09% | 404,525 |
| Jul 28, 2025 | 82.65 | 83.69 | 80.90 | 82.52 | 82.52 | 0.59% | 225,578 |
| Jul 25, 2025 | 82.84 | 82.99 | 81.28 | 82.04 | 82.04 | -0.12% | 199,534 |
| Jul 24, 2025 | 80.50 | 82.90 | 79.72 | 82.14 | 82.14 | 2.00% | 317,668 |
| Jul 23, 2025 | 80.00 | 81.00 | 79.15 | 80.53 | 80.53 | 1.54% | 223,139 |
| Jul 22, 2025 | 78.58 | 79.63 | 76.00 | 79.31 | 79.31 | 0.37% | 242,451 |
| Jul 21, 2025 | 79.81 | 80.73 | 78.62 | 79.02 | 79.02 | -0.78% | 221,094 |
| Jul 18, 2025 | 80.00 | 81.17 | 79.02 | 79.64 | 79.64 | -0.04% | 299,228 |
| Jul 17, 2025 | 78.95 | 80.75 | 78.55 | 79.67 | 79.67 | 1.43% | 359,964 |