NASDAQ : WLDN
Willdan Group, Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 77.27 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Willdan Group, Inc. (WLDN) closed at 73.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 74.53 | 76.01 | 73.18 | 73.18 | 50,001 | -0.56% |
| 2026-10-30 | 76.28 | 76.73 | 73.43 | 73.59 | 119,459 | -4.76% |
| 2026-10-29 | 75.84 | 78.24 | 75.595 | 77.27 | 162,043 | +1.60% |
| 2026-10-28 | 73.71 | 76.69 | 72.5 | 76.05 | 236,558 | +4.12% |
| 2026-10-27 | 72.81 | 74.9 | 71.55 | 73.04 | 702,970 | +1.59% |
| 2026-10-26 | 72.37 | 73.99 | 71.6 | 71.9 | 312,122 | -0.80% |
| 2026-10-23 | 71.77 | 72.655 | 70.75 | 72.48 | 176,711 | +0.58% |
| 2026-10-22 | 72.47 | 73.595 | 70.86 | 72.06 | 147,359 | -1.02% |
| 2026-10-21 | 73.03 | 75 | 72 | 72.8 | 186,065 | +0.11% |
| 2026-10-20 | 73.54 | 74.375 | 72.18 | 72.72 | 99,364 | -1.16% |
| 2026-10-19 | 72.9 | 74.275 | 72.144 | 73.57 | 137,906 | +1.86% |
| 2026-10-16 | 71.61 | 73.56 | 71.335 | 72.23 | 221,440 | +0.87% |
| 2026-10-15 | 72 | 72.842 | 70.2 | 71.61 | 290,084 | -0.56% |
| 2026-10-14 | 73.36 | 73.9 | 71.05 | 72.01 | 167,161 | -2.86% |
| 2026-10-13 | 75.06 | 76.78 | 73.35 | 74.13 | 151,248 | -1.17% |
| 2026-10-12 | 75.1 | 76.77 | 73.82 | 75.01 | 176,688 | -0.15% |
| 2026-10-09 | 75.81 | 77.325 | 74.425 | 75.12 | 270,843 | +0.55% |
| 2026-10-08 | 72.86 | 75.24 | 72.645 | 74.71 | 259,641 | +1.76% |
| 2026-10-07 | 73.2 | 74.296 | 72.18 | 73.42 | 168,155 | -0.66% |
| 2026-10-06 | 73.98 | 75.64 | 73.3 | 73.91 | 159,611 | +0.45% |
| 2026-10-05 | 73.49 | 74.43 | 72.81 | 73.58 | 171,843 | +0.05% |
| 2026-10-02 | 74.58 | 76 | 73.34 | 73.54 | 248,700 | -0.19% |
| 2026-10-01 | 74.43 | 75.37 | 73.44 | 73.68 | 199,169 | -0.27% |
| 2026-09-30 | 75.72 | 76.8 | 73.64 | 73.88 | 170,993 | -2.43% |
| 2026-09-29 | 77.21 | 77.95 | 75.45 | 75.72 | 187,942 | -1.93% |
| 2026-09-28 | 78.76 | 78.76 | 76.66 | 77.21 | 181,659 | -2.14% |
| 2026-09-25 | 79.63 | 80.325 | 78.65 | 78.9 | 119,049 | -0.92% |
| 2026-09-24 | 80.12 | 81.08 | 78.525 | 79.63 | 219,415 | -2.13% |
| 2026-09-23 | 80.7 | 84.45 | 78.96 | 81.36 | 381,389 | +1.84% |
| 2026-09-22 | 81.6 | 81.6 | 79.485 | 79.89 | 125,931 | -0.41% |
| 2026-09-21 | 81.05 | 81.05 | 79.41 | 80.22 | 105,484 | +0.34% |
| 2026-09-18 | 80.08 | 81.764 | 78.793 | 79.95 | 181,835 | -0.05% |
| 2026-09-17 | 79.94 | 80.51 | 79.38 | 79.99 | 112,753 | +2.05% |
| 2026-09-16 | 77.5 | 79.45 | 77.12 | 78.38 | 200,690 | +0.71% |
| 2026-09-15 | 80.94 | 80.96 | 77.51 | 77.83 | 232,783 | -4.55% |
| 2026-09-14 | 81.99 | 82.85 | 80.62 | 81.54 | 120,539 | -0.80% |
| 2026-09-11 | 82.4 | 83.23 | 81.61 | 82.2 | 141,584 | +0.33% |
| 2026-09-10 | 82.14 | 84.07 | 81.71 | 81.93 | 149,311 | -0.56% |
| 2026-09-09 | 86.62 | 86.92 | 81.32 | 82.39 | 230,989 | -5.57% |
| 2026-09-08 | 85.14 | 88.67 | 85.1 | 87.25 | 236,207 | +1.71% |
| 2026-09-04 | 85.92 | 86.815 | 85.24 | 85.78 | 159,951 | -1.48% |
| 2026-09-03 | 88.77 | 89.32 | 86.63 | 87.07 | 300,314 | -0.56% |
| 2026-09-02 | 85.91 | 89.33 | 85.91 | 87.56 | 190,173 | +0.25% |
| 2026-09-01 | 87.09 | 88.78 | 86.51 | 87.34 | 177,857 | -0.69% |
| 2026-08-31 | 87.31 | 88.63 | 86.745 | 87.95 | 185,732 | -0.05% |
| 2026-08-28 | 87.87 | 88.82 | 86.267 | 87.99 | 140,168 | +0.14% |
| 2026-08-27 | 85.94 | 88.43 | 84.93 | 87.87 | 193,615 | +2.25% |
| 2026-08-26 | 85.31 | 87.235 | 85.14 | 85.94 | 225,675 | +0.57% |
| 2026-08-25 | 84.77 | 87.265 | 83.98 | 85.45 | 225,886 | +2.34% |
| 2026-08-24 | 84.72 | 85.3 | 82.264 | 83.5 | 296,831 | -2.41% |
| 2026-08-21 | 86.84 | 87.014 | 82.969 | 85.56 | 360,013 | -0.02% |
| 2026-08-20 | 84.45 | 85.96 | 84.325 | 85.58 | 162,304 | +0.87% |
| 2026-08-19 | 84.66 | 85.99 | 81.49 | 84.845 | 214,448 | +0.36% |
| 2026-08-18 | 82.96 | 85.01 | 82.37 | 84.54 | 239,087 | +1.28% |
| 2026-08-17 | 85.76 | 86.33 | 83.44 | 83.47 | 260,328 | -3.39% |
| 2026-08-14 | 85.77 | 87.335 | 85.24 | 86.4 | 194,530 | +1.98% |
| 2026-08-13 | 85.26 | 86 | 82.87 | 84.72 | 172,578 | -0.25% |
| 2026-08-12 | 84.99 | 85.27 | 83.67 | 84.93 | 171,361 | +1.16% |
| 2026-08-11 | 82.87 | 84.76 | 82.3 | 83.96 | 257,129 | +2.00% |
| 2026-08-10 | 85.42 | 86.67 | 81.29 | 82.31 | 513,231 | -4.56% |
| 2026-08-07 | 85.965 | 88.72 | 79.15 | 86.24 | 664,131 | +17.03% |
| 2026-08-06 | 74.09 | 75.7 | 72.81 | 73.69 | 342,579 | -0.59% |
| 2026-08-05 | 75.7 | 77 | 74.11 | 74.13 | 216,905 | -3.15% |
| 2026-08-04 | 74.79 | 77.87 | 74.79 | 76.54 | 281,334 | +4.01% |
| 2026-08-03 | 68.53 | 73.6 | 68.263 | 73.59 | 388,614 | +7.38% |
| 2026-07-31 | 70.03 | 73.19 | 68.41 | 68.53 | 357,408 | -2.59% |
| 2026-07-30 | 68.55 | 71.62 | 68.033 | 70.35 | 197,905 | +3.90% |
| 2026-07-29 | 69.7 | 70 | 67.18 | 67.71 | 231,190 | -3.30% |
| 2026-07-28 | 71.99 | 72 | 69.519 | 70.02 | 197,571 | -2.56% |
| 2026-07-27 | 73.15 | 74.32 | 70.79 | 71.86 | 191,892 | -1.06% |
| 2026-07-24 | 73.88 | 74.11 | 72.13 | 72.63 | 181,976 | -0.98% |
| 2026-07-23 | 73.82 | 74.76 | 72.63 | 73.35 | 126,304 | -1.57% |
| 2026-07-22 | 72.64 | 74.98 | 72.41 | 74.52 | 202,584 | +2.31% |
| 2026-07-21 | 73 | 74.67 | 72.47 | 72.84 | 188,582 | +0.26% |
| 2026-07-20 | 73.07 | 73.75 | 71.73 | 72.65 | 245,373 | -0.07% |
| 2026-07-17 | 73.63 | 75.05 | 72.63 | 72.7 | 168,558 | -3.04% |
| 2026-07-16 | 73.24 | 75.41 | 72.32 | 74.98 | 308,723 | +2.99% |
| 2026-07-15 | 73.55 | 75.8 | 72.7 | 72.8 | 530,116 | +0.25% |
| 2026-07-14 | 72.12 | 77.205 | 71.95 | 72.62 | 449,915 | +1.84% |
| 2026-07-13 | 72.08 | 73.08 | 70.81 | 71.31 | 213,162 | -1.07% |
| 2026-07-10 | 73.87 | 74.02 | 71.35 | 72.08 | 302,759 | -2.29% |
| 2026-07-09 | 75.62 | 75.945 | 73.64 | 73.77 | 284,324 | -2.02% |
| 2026-07-08 | 75.92 | 77.15 | 74.495 | 75.29 | 334,047 | -2.08% |
| 2026-07-07 | 79.02 | 79.02 | 76.25 | 76.89 | 236,593 | -2.56% |
| 2026-07-06 | 76.3 | 79.345 | 76.25 | 78.91 | 400,993 | +3.42% |
| 2026-07-02 | 78.12 | 79.49 | 75.8 | 76.3 | 225,423 | -2.25% |
| 2026-07-01 | 79.59 | 79.59 | 77.915 | 78.06 | 419,127 | -1.31% |
| 2026-06-30 | 79.22 | 79.755 | 75.849 | 79.1 | 340,832 | -0.15% |
| 2026-06-29 | 81 | 82.99 | 78.26 | 79.22 | 467,283 | -2.58% |
| 2026-06-26 | 78.62 | 81.73 | 78 | 81.32 | 764,952 | +3.03% |
| 2026-06-25 | 80.17 | 82.19 | 78.555 | 78.93 | 239,197 | -2.23% |
| 2026-06-24 | 82.29 | 82.888 | 80.22 | 80.73 | 263,167 | -1.90% |
| 2026-06-23 | 80.365 | 84.52 | 80.365 | 82.29 | 396,410 | -0.86% |
| 2026-06-22 | 87.55 | 89 | 82.25 | 83 | 489,953 | -6.74% |
| 2026-06-18 | 93.41 | 94.91 | 88.32 | 89 | 647,425 | -3.97% |
| 2026-06-17 | 93.96 | 97.14 | 92.32 | 92.68 | 246,789 | -1.39% |
| 2026-06-16 | 95.63 | 97.08 | 92.39 | 93.99 | 250,732 | -1.59% |
| 2026-06-15 | 98 | 98.5 | 94.092 | 95.51 | 353,667 | -0.82% |
| 2026-06-12 | 98.68 | 100.99 | 96.2 | 96.3 | 315,847 | -1.21% |
| 2026-06-11 | 96.86 | 99.185 | 95.74 | 97.48 | 250,284 | +0.78% |
| 2026-06-10 | 98.62 | 101.24 | 96.26 | 96.73 | 280,008 | -2.11% |
| 2026-06-09 | 99.11 | 101.75 | 95.98 | 98.82 | 443,950 | +0.31% |
| 2026-06-08 | 97.6 | 100.5 | 96.19 | 98.51 | 167,895 | +1.34% |
| 2026-06-05 | 97.5 | 100 | 95.35 | 97.21 | 275,405 | -0.70% |
| 2026-06-04 | 96.25 | 101 | 96.21 | 97.9 | 277,839 | +0.99% |
| 2026-06-03 | 95.16 | 97.93 | 92.295 | 96.94 | 434,455 | +1.27% |
| 2026-06-02 | 94.18 | 96.28 | 93.26 | 95.72 | 290,101 | +1.56% |
| 2026-06-01 | 90.46 | 95.64 | 89.495 | 94.25 | 253,647 | +3.75% |
| 2026-05-29 | 92.22 | 92.82 | 90.03 | 90.84 | 257,168 | -1.48% |
| 2026-05-28 | 92.7 | 93.841 | 90.7 | 92.2 | 178,507 | -0.91% |
| 2026-05-27 | 93.01 | 96 | 91.08 | 93.05 | 254,624 | -0.13% |
| 2026-05-26 | 94.95 | 95.99 | 92.725 | 93.17 | 189,008 | -0.41% |
| 2026-05-22 | 92.78 | 94.8 | 91.15 | 93.55 | 228,587 | +3.16% |
| 2026-05-21 | 91.48 | 92.965 | 90.171 | 90.68 | 160,148 | -2.07% |
| 2026-05-20 | 89.55 | 94.83 | 89.53 | 92.6 | 300,423 | +4.40% |
| 2026-05-19 | 88.12 | 89.905 | 87.05 | 88.7 | 350,920 | -0.45% |
| 2026-05-18 | 91.66 | 94.49 | 89 | 89.1 | 614,643 | -3.28% |
| 2026-05-15 | 91.15 | 93.55 | 89 | 92.12 | 484,736 | +0.50% |
| 2026-05-14 | 91.05 | 94.39 | 89.145 | 91.66 | 485,731 | +0.66% |
| 2026-05-13 | 92.85 | 93 | 89.53 | 91.06 | 565,853 | -2.05% |