Willdan Group, Inc. (WLDN)
NASDAQ: WLDN · Real-Time Price · USD
72.72
+5.81 (8.68%)
At close: Apr 28, 2026, 4:00 PM EDT
72.44
-0.28 (-0.39%)
After-hours: Apr 28, 2026, 7:52 PM EDT
Willdan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.67 | 72.77 | 64.67 | 72.72 | 72.72 | 8.68% | 670,181 |
| Apr 27, 2026 | 72.58 | 73.00 | 66.64 | 66.91 | 66.91 | -14.16% | 1,144,989 |
| Apr 24, 2026 | 76.75 | 79.34 | 75.32 | 77.95 | 77.95 | 1.59% | 185,522 |
| Apr 23, 2026 | 77.25 | 77.25 | 74.50 | 76.73 | 76.73 | -0.69% | 252,444 |
| Apr 22, 2026 | 78.34 | 80.00 | 76.33 | 77.26 | 77.26 | -0.08% | 151,965 |
| Apr 21, 2026 | 78.01 | 80.48 | 75.64 | 77.32 | 77.32 | -1.25% | 285,862 |
| Apr 20, 2026 | 77.79 | 79.79 | 76.49 | 78.30 | 78.30 | 0.67% | 225,388 |
| Apr 17, 2026 | 79.69 | 80.50 | 77.20 | 77.78 | 77.78 | 0.04% | 516,579 |
| Apr 16, 2026 | 80.23 | 81.60 | 77.72 | 77.75 | 77.75 | -1.23% | 203,988 |
| Apr 15, 2026 | 80.34 | 80.65 | 77.14 | 78.72 | 78.72 | -1.78% | 443,235 |
| Apr 14, 2026 | 78.36 | 80.56 | 78.00 | 80.15 | 80.15 | 3.17% | 174,345 |
| Apr 13, 2026 | 77.01 | 79.67 | 75.50 | 77.69 | 77.69 | -0.68% | 306,180 |
| Apr 10, 2026 | 83.78 | 84.45 | 78.01 | 78.22 | 78.22 | -6.88% | 313,008 |
| Apr 9, 2026 | 80.83 | 84.77 | 79.50 | 84.00 | 84.00 | 3.92% | 331,638 |
| Apr 8, 2026 | 81.80 | 83.71 | 79.55 | 80.83 | 80.83 | 3.61% | 229,350 |
| Apr 7, 2026 | 77.90 | 79.26 | 76.51 | 78.01 | 78.01 | -1.23% | 258,988 |
| Apr 6, 2026 | 80.42 | 81.00 | 78.80 | 78.98 | 78.98 | -1.69% | 184,361 |
| Apr 2, 2026 | 76.88 | 82.04 | 76.57 | 80.34 | 80.34 | 1.70% | 189,493 |
| Apr 1, 2026 | 77.79 | 80.25 | 77.23 | 79.00 | 79.00 | 3.19% | 187,961 |
| 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 |
| 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 |