Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	78.62	81.73	78.00	81.32	81.32	3.03%	758,082
Jun 25, 2026	80.17	82.19	78.56	78.93	78.93	-2.23%	239,102
Jun 24, 2026	82.29	82.89	80.22	80.73	80.73	-1.90%	262,248
Jun 23, 2026	80.37	84.52	80.37	82.29	82.29	-0.86%	395,982
Jun 22, 2026	87.55	89.00	82.25	83.00	83.00	-6.74%	489,611
Jun 18, 2026	93.41	94.91	88.32	89.00	89.00	-3.97%	647,375
Jun 17, 2026	93.96	97.14	92.32	92.68	92.68	-1.39%	246,789
Jun 16, 2026	95.63	97.08	92.39	93.99	93.99	-1.59%	250,733
Jun 15, 2026	98.00	98.50	94.09	95.51	95.51	-0.82%	353,667
Jun 12, 2026	98.68	100.99	96.20	96.30	96.30	-1.21%	315,847
Jun 11, 2026	96.86	99.19	95.74	97.48	97.48	0.78%	250,285
Jun 10, 2026	98.62	101.24	96.26	96.73	96.73	-2.11%	280,008
Jun 9, 2026	99.11	101.75	95.98	98.82	98.82	0.31%	443,950
Jun 8, 2026	97.60	100.50	96.19	98.51	98.51	1.34%	167,895
Jun 5, 2026	97.50	100.00	95.35	97.21	97.21	-0.70%	275,405
Jun 4, 2026	96.25	101.00	96.21	97.90	97.90	0.99%	277,839
Jun 3, 2026	95.16	97.93	92.30	96.94	96.94	1.27%	434,455
Jun 2, 2026	94.18	96.28	93.26	95.72	95.72	1.56%	290,101
Jun 1, 2026	90.46	95.64	89.50	94.25	94.25	3.75%	253,648
May 29, 2026	92.22	92.82	90.03	90.84	90.84	-1.48%	257,169
May 28, 2026	92.70	93.84	90.70	92.20	92.20	-0.91%	178,507
May 27, 2026	93.01	96.00	91.08	93.05	93.05	-0.13%	254,624
May 26, 2026	94.95	95.99	92.73	93.17	93.17	-0.41%	189,008
May 22, 2026	92.78	94.80	91.15	93.55	93.55	3.16%	228,587
May 21, 2026	91.48	92.97	90.17	90.68	90.68	-2.07%	160,148
May 20, 2026	89.55	94.83	89.53	92.60	92.60	4.40%	300,423
May 19, 2026	88.12	89.91	87.05	88.70	88.70	-0.45%	350,920
May 18, 2026	91.66	94.49	89.00	89.10	89.10	-3.28%	614,643
May 15, 2026	91.15	93.55	89.00	92.12	92.12	0.50%	484,736
May 14, 2026	91.05	94.39	89.15	91.66	91.66	0.66%	485,731
May 13, 2026	92.85	93.00	89.53	91.06	91.06	-2.05%	565,853
May 12, 2026	91.14	96.19	87.74	92.97	92.97	0.06%	1,170,320
May 11, 2026	86.98	98.00	84.00	92.91	92.91	5.11%	1,746,860
May 8, 2026	78.05	88.44	78.05	88.39	88.39	18.69%	1,118,874
May 7, 2026	75.78	76.80	73.23	74.47	74.47	-1.64%	376,840
May 6, 2026	77.64	77.74	74.21	75.71	75.71	-1.23%	392,250
May 5, 2026	72.87	76.92	72.87	76.65	76.65	5.40%	297,355
May 4, 2026	73.65	74.49	70.90	72.72	72.72	-1.70%	382,317
May 1, 2026	76.05	77.00	72.98	73.98	73.98	-2.66%	347,820
Apr 30, 2026	73.16	76.15	72.63	76.00	76.00	4.31%	294,575
Apr 29, 2026	72.95	73.68	71.34	72.86	72.86	0.19%	336,516
Apr 28, 2026	64.67	72.77	64.67	72.72	72.72	8.68%	671,298
Apr 27, 2026	72.58	73.00	66.64	66.91	66.91	-14.16%	1,148,686
Apr 24, 2026	76.75	79.34	75.32	77.95	77.95	1.59%	195,606
Apr 23, 2026	77.25	77.25	74.50	76.73	76.73	-0.69%	252,738
Apr 22, 2026	78.34	80.00	76.33	77.26	77.26	-0.08%	152,784
Apr 21, 2026	78.01	80.48	75.64	77.32	77.32	-1.25%	286,371
Apr 20, 2026	77.79	79.79	76.49	78.30	78.30	0.67%	225,974
Apr 17, 2026	79.69	80.50	77.20	77.78	77.78	0.04%	517,501
Apr 16, 2026	80.23	81.60	77.72	77.75	77.75	-1.23%	204,891
Apr 15, 2026	80.34	80.65	77.14	78.72	78.72	-1.78%	443,461
Apr 14, 2026	78.36	80.56	78.00	80.15	80.15	3.17%	175,113
Apr 13, 2026	77.01	79.67	75.50	77.69	77.69	-0.68%	306,972
Apr 10, 2026	83.78	84.45	78.01	78.22	78.22	-6.88%	313,499
Apr 9, 2026	80.83	84.77	79.50	84.00	84.00	3.92%	332,022
Apr 8, 2026	81.80	83.71	79.55	80.83	80.83	3.61%	230,195
Apr 7, 2026	77.90	79.26	76.51	78.01	78.01	-1.23%	259,333
Apr 6, 2026	80.42	81.00	78.80	78.98	78.98	-1.69%	184,622
Apr 2, 2026	76.88	82.04	76.57	80.34	80.34	1.70%	190,547
Apr 1, 2026	77.79	80.25	77.23	79.00	79.00	3.19%	189,093
Mar 31, 2026	76.72	77.10	73.67	76.56	76.56	1.63%	266,728
Mar 30, 2026	80.00	80.00	75.16	75.33	75.33	-5.59%	284,583
Mar 27, 2026	78.75	81.05	77.95	79.79	79.79	-0.45%	259,955
Mar 26, 2026	80.86	83.52	79.94	80.15	80.15	-3.20%	252,289
Mar 25, 2026	83.72	85.35	81.93	82.80	82.80	1.20%	369,404
Mar 24, 2026	79.50	82.27	78.50	81.82	81.82	1.72%	293,087
Mar 23, 2026	77.00	80.55	76.56	80.44	80.44	6.51%	340,510
Mar 20, 2026	75.74	76.14	73.58	75.52	75.52	0.12%	317,572
Mar 19, 2026	74.05	76.19	73.07	75.43	75.43	0.33%	244,464
Mar 18, 2026	78.29	78.50	74.72	75.18	75.18	-3.97%	294,376
Mar 17, 2026	79.08	80.67	77.20	78.29	78.29	-0.41%	300,633
Mar 16, 2026	80.78	82.25	78.00	78.61	78.61	-1.11%	430,149
Mar 13, 2026	81.14	82.74	77.01	79.49	79.49	-0.55%	455,915
Mar 12, 2026	81.98	83.34	78.35	79.93	79.93	-4.82%	380,513
Mar 11, 2026	82.07	84.99	81.10	83.98	83.98	0.80%	236,530
Mar 10, 2026	83.06	85.16	81.13	83.31	83.31	0.30%	368,369
Mar 9, 2026	80.25	83.80	78.67	83.06	83.06	0.10%	291,211
Mar 6, 2026	79.06	83.15	77.32	82.98	82.98	0.88%	354,102
Mar 5, 2026	82.66	84.00	81.14	82.26	82.26	-1.92%	321,454
Mar 4, 2026	87.50	88.51	83.38	83.87	83.87	-2.58%	325,521
Mar 3, 2026	84.76	86.80	82.00	86.09	86.09	-1.59%	388,136
Mar 2, 2026	87.26	89.30	83.01	87.48	87.48	-1.86%	697,478
Feb 27, 2026	100.15	100.36	88.00	89.14	89.14	-25.47%	1,214,228
Feb 26, 2026	117.43	121.29	114.88	119.60	119.60	2.13%	277,956
Feb 25, 2026	113.92	118.28	111.31	117.10	117.10	4.86%	196,093
Feb 24, 2026	110.37	112.12	108.11	111.67	111.67	1.18%	207,815
Feb 23, 2026	116.68	117.26	109.39	110.37	110.37	-7.25%	276,623
Feb 20, 2026	117.30	120.49	116.50	119.00	119.00	0.74%	157,525
Feb 19, 2026	115.93	119.41	115.93	118.13	118.13	1.59%	154,283
Feb 18, 2026	115.25	119.86	113.95	116.28	116.28	1.03%	260,635
Feb 17, 2026	116.46	118.17	111.74	115.10	115.10	-1.90%	330,626
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