Willdan Group, Inc. (WLDN) NASDAQ

96.26

-0.85(-0.88%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202597.596.2696.2697.594.75200,641
September 25, 202594.4297.1197.1198.5293384,000
September 24, 202598.1896.5496.5498.8595.54306,321
September 23, 2025105.598.0398.03106.9995.21603,700
September 22, 2025103.24105.69105.69106.78102.65308,247
September 19, 2025106.11103.33103.33107.27103.19455,617
September 18, 2025104.44105.75105.75107.76104507,759
September 17, 2025100.54102.06102.06103.84100233,019
September 16, 202598.74100.58100.58101.1296.85364,340
September 15, 2025101.9498.7498.74103.7696.14525,600
September 12, 2025105.5100.99100.99106.22100.84374,014
September 11, 2025101.6105.89105.89106.17100.36517,436
September 10, 202596.43101.11101.11101.4795.56676,800
September 09, 202597.1394.8194.8197.3993.8368,300
September 08, 202599.8597.6597.65101.4397.33375,818
September 05, 2025103.6398.8698.86104.2396479,418
September 04, 2025103.86103.14103.14104.2101.19288,925
September 03, 2025107.15103.78103.78107.67101.21577,624
September 02, 2025107.65106.67106.67109.22105.94400,063
August 29, 2025115.31109.86109.86115.35108.51359,710
August 28, 2025117.23116.18116.18118114.25400,414
August 27, 2025116116.26116.26117.5113.07398,800
August 26, 2025115.1116.61116.61117.25114.11614,100
August 25, 2025115.42115.98115.98118.74113.72669,300
August 22, 2025106.25111.11111.11111.24104.04595,018
August 21, 2025102.16106.27106.27106.44101460,245
August 20, 2025104.21103.18103.18105.21101378,518
August 19, 2025108.69105.21105.21110102.77419,234
August 18, 2025112.29109.53109.53113.6104.58817,911
August 15, 2025120113.01113.01120107.84992,329
August 14, 2025116.32120.35120.35121116421,093
August 13, 2025120.47118.33118.33120.47115.63475,127
August 12, 2025112.77118.63118.63119.26111.99591,522
August 11, 2025114.03112.77112.77114.44109.5706,191
August 08, 2025100113.65113.65114.6999.051.1M
August 07, 202588.7589.1189.1189.3785.74631,663
August 06, 202591.6788.0288.0291.6786599,904
August 05, 202590.8791.291.292.7688.41429,627
August 04, 202585.5489.4589.4589.4884.3581,400
August 01, 202583.1684.0184.0186.2576.43623,034
July 31, 202582.9685.385.385.9980.42367,300
July 30, 202583.0482.6282.6284.8882.18283,100
July 29, 202583.6183.4283.4285.6583404,525
July 28, 202582.6582.5282.5283.6980.9225,578
July 25, 202582.8482.0482.0482.9981.28199,534
July 24, 202580.582.1482.1482.979.72317,700
July 23, 20258080.5380.538179.15223,139
July 22, 202578.5879.3179.3179.6376242,451
July 21, 202579.8179.0279.0280.7378.62221,094
July 18, 20258079.6479.6481.1779.02299,228
July 17, 202578.9579.6779.6780.7578.55360,000
July 16, 202576.6778.5578.5578.9276.22294,904
July 15, 20257776.4876.4877.8475.11332,100
July 14, 202573.9276.976.977.2872.46424,297
July 11, 202572.6773.9273.9275.1871.8341,817
July 10, 202572.272.6772.6775.572.2492,079
July 09, 202572.8372.1772.1773.2871.37286,640
July 08, 202573.671.9471.9474.0969.36516,733
July 07, 202573.3173.2673.2673.5570585,432
July 03, 202568.6172.372.372.368.61478,837
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved