Willdan Group, Inc. WLDN
NASDAQ · United States · Commercial Services
$73.68-0.20 (-0.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $73.68 | -0.27% | $74.43 | $75.37 | $73.44 | 199.20K |
| 2026-09-30 | $73.88 | -2.43% | $75.72 | $76.80 | $73.64 | 171.00K |
| 2026-09-29 | $75.72 | -1.93% | $77.21 | $77.95 | $75.45 | 187.90K |
| 2026-09-28 | $77.21 | -2.14% | $78.76 | $78.76 | $76.66 | 181.70K |
| 2026-09-25 | $78.90 | -0.92% | $79.63 | $80.33 | $78.65 | 119.00K |
| 2026-09-24 | $79.63 | -2.13% | $80.12 | $81.08 | $78.53 | 219.40K |
| 2026-09-23 | $81.36 | +1.84% | $80.70 | $84.45 | $78.96 | 381.40K |
| 2026-09-22 | $79.89 | -0.41% | $81.60 | $81.60 | $79.49 | 125.90K |
| 2026-09-21 | $80.22 | +0.34% | $81.05 | $81.05 | $79.41 | 105.50K |
| 2026-09-18 | $79.95 | -0.05% | $80.08 | $81.76 | $78.79 | 181.80K |
| 2026-09-17 | $79.99 | +2.05% | $79.94 | $80.51 | $79.38 | 112.60K |
| 2026-09-16 | $78.38 | +0.71% | $77.50 | $79.45 | $77.12 | 200.70K |
| 2026-09-15 | $77.83 | -4.55% | $80.94 | $80.96 | $77.51 | 232.80K |
| 2026-09-14 | $81.54 | -0.80% | $81.99 | $82.85 | $80.62 | 120.50K |
| 2026-09-11 | $82.20 | +0.33% | $82.40 | $83.23 | $81.61 | 141.60K |
| 2026-09-10 | $81.93 | -0.56% | $82.14 | $84.07 | $81.71 | 149.30K |
| 2026-09-09 | $82.39 | -5.57% | $86.62 | $86.92 | $81.32 | 231.00K |
| 2026-09-08 | $87.25 | +1.71% | $85.14 | $88.67 | $85.10 | 236.20K |
| 2026-09-04 | $85.78 | -1.48% | $85.92 | $86.82 | $85.24 | 159.70K |
| 2026-09-03 | $87.07 | -0.56% | $88.77 | $89.32 | $86.63 | 300.20K |
| 2026-09-02 | $87.56 | +0.25% | $85.91 | $89.33 | $85.91 | 190.10K |
| 2026-09-01 | $87.34 | -0.69% | $87.09 | $88.78 | $86.51 | 177.90K |
| 2026-08-31 | $87.95 | -0.05% | $87.31 | $88.63 | $86.75 | 185.70K |
| 2026-08-28 | $87.99 | +0.14% | $87.87 | $88.82 | $86.27 | 140.10K |
| 2026-08-27 | $87.87 | +2.25% | $85.94 | $88.43 | $84.93 | 193.60K |
| 2026-08-26 | $85.94 | +0.57% | $85.31 | $87.24 | $85.14 | 225.70K |
| 2026-08-25 | $85.45 | +2.34% | $84.77 | $87.27 | $83.98 | 225.80K |
| 2026-08-24 | $83.50 | -2.41% | $84.72 | $85.30 | $82.26 | 296.80K |
| 2026-08-21 | $85.56 | -0.02% | $86.84 | $87.01 | $82.97 | 359.50K |
| 2026-08-20 | $85.58 | +0.86% | $84.45 | $85.96 | $84.33 | 162.30K |
| 2026-08-19 | $84.85 | +0.37% | $84.66 | $85.99 | $81.49 | 214.40K |
| 2026-08-18 | $84.54 | +1.28% | $82.96 | $85.01 | $82.37 | 239.00K |
| 2026-08-17 | $83.47 | -3.39% | $85.76 | $86.33 | $83.44 | 260.30K |
| 2026-08-14 | $86.40 | +1.98% | $85.77 | $87.34 | $85.24 | 194.40K |
| 2026-08-13 | $84.72 | -0.25% | $85.26 | $86.00 | $82.87 | 172.60K |
| 2026-08-12 | $84.93 | +1.16% | $84.99 | $85.27 | $83.67 | 171.40K |
| 2026-08-11 | $83.96 | +2.00% | $82.87 | $84.76 | $82.30 | 257.00K |
| 2026-08-10 | $82.31 | -4.56% | $85.42 | $86.67 | $81.29 | 513.10K |
| 2026-08-07 | $86.24 | +17.03% | $85.97 | $88.72 | $79.15 | 663.70K |
| 2026-08-06 | $73.69 | -0.59% | $74.09 | $75.70 | $72.81 | 342.60K |
| 2026-08-05 | $74.13 | -3.15% | $75.70 | $77.00 | $74.11 | 216.90K |
| 2026-08-04 | $76.54 | +4.01% | $74.79 | $77.87 | $74.79 | 281.10K |
| 2026-08-03 | $73.59 | +7.38% | $68.53 | $73.60 | $68.26 | 388.50K |
| 2026-07-31 | $68.53 | -2.59% | $70.03 | $73.19 | $68.41 | 357.40K |
| 2026-07-30 | $70.35 | +3.90% | $68.55 | $71.62 | $68.03 | 197.90K |
| 2026-07-29 | $67.71 | -3.30% | $69.70 | $70.00 | $67.18 | 231.00K |
| 2026-07-28 | $70.02 | -2.56% | $71.99 | $72.00 | $69.52 | 197.50K |
| 2026-07-27 | $71.86 | -1.06% | $73.15 | $74.32 | $70.79 | 191.90K |
| 2026-07-24 | $72.63 | -0.98% | $73.88 | $74.11 | $72.13 | 182.00K |
| 2026-07-23 | $73.35 | -1.57% | $73.82 | $74.76 | $72.63 | 126.20K |
| 2026-07-22 | $74.52 | +2.31% | $72.64 | $74.98 | $72.41 | 202.50K |
| 2026-07-21 | $72.84 | +0.26% | $73.00 | $74.67 | $72.47 | 188.60K |
| 2026-07-20 | $72.65 | -0.07% | $73.07 | $73.75 | $71.73 | 245.40K |
| 2026-07-17 | $72.70 | -3.04% | $73.63 | $75.05 | $72.63 | 168.50K |
| 2026-07-16 | $74.98 | +2.99% | $73.24 | $75.41 | $72.32 | 308.70K |
| 2026-07-15 | $72.80 | +0.25% | $73.55 | $75.80 | $72.70 | 530.10K |
| 2026-07-14 | $72.62 | +1.84% | $72.12 | $77.21 | $71.95 | 449.60K |
| 2026-07-13 | $71.31 | -1.07% | $72.08 | $73.08 | $70.81 | 213.20K |
| 2026-07-10 | $72.08 | -2.29% | $73.87 | $74.02 | $71.35 | 302.70K |
| 2026-07-09 | $73.77 | -2.02% | $75.62 | $75.95 | $73.64 | 284.20K |
| 2026-07-08 | $75.29 | -2.08% | $75.92 | $77.15 | $74.50 | 334.00K |
| 2026-07-07 | $76.89 | -2.56% | $79.02 | $79.02 | $76.25 | 236.30K |
| 2026-07-06 | $78.91 | +3.42% | $76.30 | $79.35 | $76.25 | 400.90K |
| 2026-07-02 | $76.30 | -2.25% | $78.12 | $79.49 | $75.80 | 225.40K |
| 2026-07-01 | $78.06 | -1.31% | $79.59 | $79.59 | $77.92 | 419.10K |
| 2026-06-30 | $79.10 | -0.15% | $79.22 | $79.76 | $75.85 | 340.60K |
| 2026-06-29 | $79.22 | -2.58% | $81.00 | $82.99 | $78.26 | 467.30K |
| 2026-06-26 | $81.32 | +3.03% | $78.62 | $81.73 | $78.00 | 764.80K |
| 2026-06-25 | $78.93 | -2.23% | $80.17 | $82.19 | $78.56 | 239.20K |
| 2026-06-24 | $80.73 | -1.90% | $82.29 | $82.89 | $80.22 | 263.10K |
| 2026-06-23 | $82.29 | -0.86% | $80.37 | $84.52 | $80.37 | 396.40K |
| 2026-06-22 | $83.00 | -6.74% | $87.55 | $89.00 | $82.25 | 489.80K |
| 2026-06-18 | $89.00 | -3.97% | $93.41 | $94.91 | $88.32 | 647.00K |
| 2026-06-17 | $92.68 | -1.39% | $93.96 | $97.14 | $92.32 | 246.80K |
| 2026-06-16 | $93.99 | -1.59% | $95.63 | $97.08 | $92.39 | 250.70K |
| 2026-06-15 | $95.51 | -0.82% | $98.00 | $98.50 | $94.09 | 353.60K |
| 2026-06-12 | $96.30 | -1.21% | $98.68 | $100.99 | $96.20 | 315.70K |
| 2026-06-11 | $97.48 | +0.78% | $96.86 | $99.19 | $95.74 | 250.30K |
| 2026-06-10 | $96.73 | -2.11% | $98.62 | $101.24 | $96.26 | 279.60K |
| 2026-06-09 | $98.82 | +0.31% | $99.11 | $101.75 | $95.98 | 443.80K |
| 2026-06-08 | $98.51 | +1.34% | $97.60 | $100.50 | $96.19 | 167.80K |
| 2026-06-05 | $97.21 | -0.70% | $97.50 | $100.00 | $95.35 | 275.30K |
| 2026-06-04 | $97.90 | +0.99% | $96.25 | $101.00 | $96.21 | 277.80K |
| 2026-06-03 | $96.94 | +1.27% | $95.16 | $97.93 | $92.30 | 434.20K |
| 2026-06-02 | $95.72 | +1.56% | $94.18 | $96.28 | $93.26 | 289.90K |
| 2026-06-01 | $94.25 | +3.75% | $90.46 | $95.64 | $89.50 | 253.60K |
| 2026-05-29 | $90.84 | -1.48% | $92.22 | $92.82 | $90.03 | 257.20K |
| 2026-05-28 | $92.20 | -0.91% | $92.70 | $93.84 | $90.70 | 178.50K |
| 2026-05-27 | $93.05 | -0.13% | $93.01 | $96.00 | $91.08 | 254.50K |
| 2026-05-26 | $93.17 | -0.41% | $94.95 | $95.99 | $92.73 | 189.00K |