Willdan Group Inc. (WLDN)
40.89
-0.39 (-0.94%)
At close: Mar 28, 2025, 3:59 PM
41.46
1.40%
After-hours: Mar 28, 2025, 06:36 PM EDT
WLDN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 41.63 | 42.26 | 40.65 | 41.28 | -0.37 | -0.89% | 93,484 |
| Mar 26, 2025 | 41.95 | 42.19 | 41.38 | 41.65 | -0.08 | -0.19% | 85,402 |
| Mar 25, 2025 | 42.47 | 43.01 | 41.63 | 41.73 | -0.80 | -1.88% | 85,100 |
| Mar 24, 2025 | 42.14 | 42.83 | 42.00 | 42.53 | 0.57 | 1.36% | 130,500 |
| Mar 21, 2025 | 42.75 | 43.34 | 41.65 | 41.96 | -1.10 | -2.55% | 323,300 |
| Mar 20, 2025 | 42.70 | 43.27 | 42.47 | 43.06 | 0.23 | 0.54% | 154,700 |
| Mar 19, 2025 | 41.94 | 43.12 | 41.94 | 42.83 | 0.91 | 2.17% | 203,800 |
| Mar 18, 2025 | 41.19 | 42.00 | 40.81 | 41.92 | 0.39 | 0.94% | 163,400 |
| Mar 17, 2025 | 40.36 | 41.64 | 40.25 | 41.53 | 1.17 | 2.90% | 125,200 |
| Mar 14, 2025 | 40.10 | 40.54 | 39.41 | 40.36 | 0.39 | 0.98% | 132,026 |
| Mar 13, 2025 | 39.80 | 40.65 | 39.37 | 39.97 | 0.12 | 0.30% | 104,700 |
| Mar 12, 2025 | 39.96 | 40.20 | 38.93 | 39.85 | -0.26 | -0.65% | 205,000 |
| Mar 11, 2025 | 40.51 | 40.98 | 39.91 | 40.11 | -0.19 | -0.47% | 233,337 |
| Mar 10, 2025 | 40.30 | 41.64 | 39.99 | 40.30 | -1.50 | -3.59% | 377,300 |
| Mar 7, 2025 | 36.00 | 42.25 | 34.99 | 41.80 | 9.58 | 29.73% | 607,268 |
| Mar 6, 2025 | 31.17 | 33.13 | 31.17 | 32.22 | 1.10 | 3.53% | 253,600 |
| Mar 5, 2025 | 30.79 | 31.39 | 30.75 | 31.12 | 0.24 | 0.78% | 146,300 |
| Mar 4, 2025 | 31.09 | 31.42 | 30.43 | 30.88 | -0.60 | -1.91% | 131,800 |
| Mar 3, 2025 | 32.80 | 32.95 | 31.39 | 31.48 | -1.22 | -3.73% | 128,835 |
| Feb 28, 2025 | 32.59 | 33.42 | 32.10 | 32.70 | 0.00 | 0.00% | 93,627 |
| Feb 27, 2025 | 32.98 | 33.12 | 32.33 | 32.70 | -0.34 | -1.03% | 86,030 |
| Feb 26, 2025 | 32.52 | 33.46 | 32.51 | 33.04 | 0.43 | 1.32% | 100,100 |
| Feb 25, 2025 | 32.17 | 32.81 | 31.85 | 32.61 | 0.53 | 1.65% | 105,220 |
| Feb 24, 2025 | 32.49 | 32.49 | 32.07 | 32.08 | -0.13 | -0.40% | 71,711 |
| Feb 21, 2025 | 33.13 | 33.13 | 31.81 | 32.21 | -0.49 | -1.50% | 126,725 |
| Feb 20, 2025 | 32.98 | 33.35 | 32.66 | 32.70 | -0.50 | -1.51% | 99,828 |
| Feb 19, 2025 | 33.38 | 33.46 | 33.07 | 33.20 | -0.60 | -1.78% | 112,736 |
| Feb 18, 2025 | 34.50 | 34.99 | 33.62 | 33.80 | -0.48 | -1.40% | 155,600 |
| Feb 14, 2025 | 34.92 | 35.00 | 34.07 | 34.28 | -0.46 | -1.32% | 63,600 |
| Feb 13, 2025 | 34.72 | 34.95 | 34.00 | 34.74 | 0.26 | 0.75% | 86,403 |
| Feb 12, 2025 | 34.13 | 34.70 | 33.96 | 34.48 | -0.42 | -1.20% | 78,812 |
| Feb 11, 2025 | 35.79 | 35.79 | 34.86 | 34.90 | -0.62 | -1.75% | 91,300 |
| Feb 10, 2025 | 34.46 | 35.60 | 33.52 | 35.52 | 1.18 | 3.44% | 202,600 |
| Feb 7, 2025 | 35.62 | 35.66 | 33.45 | 34.34 | -1.51 | -4.21% | 239,511 |
| Feb 6, 2025 | 35.48 | 36.00 | 35.18 | 35.85 | 0.65 | 1.85% | 122,700 |
| Feb 5, 2025 | 35.05 | 35.92 | 35.01 | 35.20 | 0.14 | 0.40% | 204,249 |
| Feb 4, 2025 | 34.86 | 35.54 | 34.80 | 35.06 | -0.05 | -0.14% | 110,947 |
| Feb 3, 2025 | 34.84 | 35.32 | 34.75 | 35.11 | -0.24 | -0.68% | 111,200 |
| Jan 31, 2025 | 36.35 | 36.59 | 34.87 | 35.35 | -1.05 | -2.88% | 223,454 |
| Jan 30, 2025 | 37.32 | 37.39 | 36.30 | 36.40 | -0.46 | -1.25% | 93,936 |
| Jan 29, 2025 | 37.48 | 37.82 | 36.38 | 36.86 | -0.58 | -1.55% | 76,949 |
| Jan 28, 2025 | 37.21 | 37.78 | 36.92 | 37.44 | 0.12 | 0.32% | 88,547 |
| Jan 27, 2025 | 37.87 | 38.14 | 37.00 | 37.32 | -0.91 | -2.38% | 100,149 |
| Jan 24, 2025 | 37.75 | 38.23 | 37.63 | 38.23 | 0.42 | 1.11% | 61,638 |
| Jan 23, 2025 | 37.82 | 38.20 | 37.57 | 37.81 | -0.42 | -1.10% | 71,109 |
| Jan 22, 2025 | 38.76 | 38.99 | 38.05 | 38.23 | -0.54 | -1.39% | 94,725 |
| Jan 21, 2025 | 38.39 | 38.93 | 38.24 | 38.77 | 0.68 | 1.79% | 101,105 |
| Jan 17, 2025 | 38.33 | 38.44 | 37.82 | 38.09 | 0.10 | 0.26% | 53,779 |
| Jan 16, 2025 | 37.56 | 38.18 | 37.22 | 37.99 | 0.24 | 0.64% | 76,440 |
| Jan 15, 2025 | 37.34 | 37.89 | 37.00 | 37.75 | 1.33 | 3.65% | 105,036 |