Willdan Group Inc. (WLDN)
NASDAQ: WLDN
· Real-Time Price · USD
102.83
-3.06 (-2.89%)
At close: Sep 12, 2025, 11:56 AM
WLDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 101.60 | 106.17 | 100.36 | 105.89 | 105.89 | 4.73% | 515,531 |
| 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 |
| Sep 5, 2025 | 103.63 | 104.23 | 96.00 | 98.86 | 98.86 | -4.15% | 479,418 |
| Sep 4, 2025 | 103.86 | 104.20 | 101.19 | 103.14 | 103.14 | -0.62% | 288,925 |
| Sep 3, 2025 | 107.15 | 107.67 | 101.21 | 103.78 | 103.78 | -2.71% | 577,624 |
| Sep 2, 2025 | 107.65 | 109.22 | 105.94 | 106.67 | 106.67 | -2.90% | 400,063 |
| Aug 29, 2025 | 115.31 | 115.35 | 108.51 | 109.86 | 109.86 | -5.44% | 359,710 |
| Aug 28, 2025 | 117.23 | 118.00 | 114.25 | 116.18 | 116.18 | -0.07% | 400,414 |
| Aug 27, 2025 | 116.00 | 117.50 | 113.07 | 116.26 | 116.26 | -0.30% | 398,800 |
| Aug 26, 2025 | 115.10 | 117.25 | 114.11 | 116.61 | 116.61 | 0.54% | 614,100 |
| Aug 25, 2025 | 115.42 | 118.74 | 113.72 | 115.98 | 115.98 | 4.38% | 669,300 |
| Aug 22, 2025 | 106.25 | 111.24 | 104.04 | 111.11 | 111.11 | 4.55% | 595,018 |
| Aug 21, 2025 | 102.16 | 106.44 | 101.00 | 106.27 | 106.27 | 2.99% | 460,245 |
| Aug 20, 2025 | 104.21 | 105.21 | 101.00 | 103.18 | 103.18 | -1.93% | 378,518 |
| Aug 19, 2025 | 108.75 | 110.00 | 102.77 | 105.21 | 105.21 | -3.94% | 429,133 |
| Aug 18, 2025 | 112.29 | 113.60 | 104.58 | 109.53 | 109.53 | -3.08% | 817,911 |
| Aug 15, 2025 | 120.00 | 120.00 | 107.84 | 113.01 | 113.01 | -6.10% | 992,329 |
| Aug 14, 2025 | 116.32 | 121.00 | 116.00 | 120.35 | 120.35 | 1.71% | 421,093 |