Willdan Group, Inc. - WLDN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	93.64	95.4	95.4	95.86	92.79	172,387
October 16, 2025	96.16	94.15	94.15	97.45	93.83	193,511
October 15, 2025	96.15	96.09	96.09	100	95.15	201,811
October 14, 2025	91.52	95.56	95.56	95.79	90.12	271,556
October 13, 2025	91.44	93.58	93.58	93.61	91	175,714
October 10, 2025	93.26	89.98	89.98	95.44	89.4	234,624
October 09, 2025	94.71	93.67	93.67	97	93.05	210,640
October 08, 2025	92.73	95.27	95.27	96.01	91.72	315,569
October 07, 2025	91.14	91.87	91.87	94.14	90.65	385,522
October 06, 2025	92.42	90.86	90.86	92.99	90.62	229,670
October 03, 2025	94.03	91.21	91.21	94.89	90.7	240,847
October 02, 2025	96.41	93.51	93.51	97	91.75	345,337
October 01, 2025	95.2	95.83	95.83	96.55	94.9	268,000
September 30, 2025	97.03	96.69	96.69	98.02	94.92	278,304
September 29, 2025	97.86	96.22	96.22	98.79	95.44	235,851
September 26, 2025	97.5	96.26	96.26	97.5	94.75	200,641
September 25, 2025	94.42	97.11	97.11	98.52	93	384,000
September 24, 2025	98.18	96.54	96.54	98.85	95.54	306,321
September 23, 2025	105.5	98.03	98.03	106.99	95.21	603,700
September 22, 2025	103.24	105.69	105.69	106.78	102.65	308,247
September 19, 2025	106.11	103.33	103.33	107.27	103.19	455,617
September 18, 2025	104.44	105.75	105.75	107.76	104	507,759
September 17, 2025	100.54	102.06	102.06	103.84	100	233,019
September 16, 2025	98.74	100.58	100.58	101.12	96.85	364,340
September 15, 2025	101.94	98.74	98.74	103.76	96.14	525,600
September 12, 2025	105.5	100.99	100.99	106.22	100.84	374,014
September 11, 2025	101.6	105.89	105.89	106.17	100.36	517,436
September 10, 2025	96.43	101.11	101.11	101.47	95.56	676,800
September 09, 2025	97.13	94.81	94.81	97.39	93.8	368,300
September 08, 2025	99.85	97.65	97.65	101.43	97.33	375,818
September 05, 2025	103.63	98.86	98.86	104.23	96	479,418
September 04, 2025	103.86	103.14	103.14	104.2	101.19	288,925
September 03, 2025	107.15	103.78	103.78	107.67	101.21	577,624
September 02, 2025	107.65	106.67	106.67	109.22	105.94	400,063
August 29, 2025	115.31	109.86	109.86	115.35	108.51	359,710
August 28, 2025	117.23	116.18	116.18	118	114.25	400,414
August 27, 2025	116	116.26	116.26	117.5	113.07	398,800
August 26, 2025	115.1	116.61	116.61	117.25	114.11	614,100
August 25, 2025	115.42	115.98	115.98	118.74	113.72	669,300
August 22, 2025	106.25	111.11	111.11	111.24	104.04	595,018
August 21, 2025	102.16	106.27	106.27	106.44	101	460,245
August 20, 2025	104.21	103.18	103.18	105.21	101	378,518
August 19, 2025	108.69	105.21	105.21	110	102.77	419,234
August 18, 2025	112.29	109.53	109.53	113.6	104.58	817,911
August 15, 2025	120	113.01	113.01	120	107.84	992,329
August 14, 2025	116.32	120.35	120.35	121	116	421,093
August 13, 2025	120.47	118.33	118.33	120.47	115.63	475,127
August 12, 2025	112.77	118.63	118.63	119.26	111.99	591,522
August 11, 2025	114.03	112.77	112.77	114.44	109.5	706,191
August 08, 2025	100	113.65	113.65	114.69	99.05	1.1M
August 07, 2025	88.75	89.11	89.11	89.37	85.74	631,663
August 06, 2025	91.67	88.02	88.02	91.67	86	599,904
August 05, 2025	90.87	91.2	91.2	92.76	88.41	429,627
August 04, 2025	85.54	89.45	89.45	89.48	84.3	581,400
August 01, 2025	83.16	84.01	84.01	86.25	76.43	623,034
July 31, 2025	82.96	85.3	85.3	85.99	80.42	367,300
July 30, 2025	83.04	82.62	82.62	84.88	82.18	283,100
July 29, 2025	83.61	83.42	83.42	85.65	83	404,525
July 28, 2025	82.65	82.52	82.52	83.69	80.9	225,578
July 25, 2025	82.84	82.04	82.04	82.99	81.28	199,534

Willdan Group, Inc. (WLDN) NASDAQ