Willdan Group Inc. (WLDN)
NASDAQ: WLDN
· Real-Time Price · USD
91.21
-2.30 (-2.46%)
At close: Oct 03, 2025, 3:59 PM
92.37
1.27%
After-hours: Oct 03, 2025, 07:44 PM EDT
WLDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 268,000 |
| 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% | 384,000 |
| 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% | 603,700 |
| 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% | 525,600 |
| 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% | 676,800 |
| Sep 9, 2025 | 97.13 | 97.39 | 93.80 | 94.81 | 94.81 | -2.91% | 368,300 |
| Sep 8, 2025 | 99.85 | 101.43 | 97.33 | 97.65 | 97.65 | -1.22% | 375,818 |
Page 1 of 136