Willdan Group, Inc. (WLDN) NASDAQ

112.94

+2.93(+2.66%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 2025112.12110.01110.01114.43109203,446
December 22, 2025114.82113.56113.56115.93111.49458,120
December 19, 2025105.61111.37111.37111.48104.66363,322
December 18, 2025103.93105.85105.85107.37103.93131,600
December 17, 2025103.77101.87101.87105.64101138,274
December 16, 2025104.68103.77103.77106.69103.03153,387
December 15, 2025105.45104.51104.51106.69103.52123,043
December 12, 2025108.01103.51103.51109.62102.19236,101
December 11, 2025104.23108.11108.11109.52103.1297,100
December 10, 2025103.12103.67103.67105.77102.5179,716
December 09, 2025103.03103.19103.19104.14101.66176,260
December 08, 2025105.59103.57103.57105.88102.55127,807
December 05, 2025105104.3104.3105.25101.79126,200
December 04, 202599.97105.15105.15106.5599.9176,851
December 03, 20259899.7599.7599.9795.99101,900
December 02, 202598.598.5498.5499.9997.78115,520
December 01, 2025100.1297.5997.59100.6796.58233,000
November 28, 2025101.93100.9100.9102.7499.01120,324
November 26, 2025100.21100.93100.93101.7798.2119,800
November 25, 202598.8399.499.410097.03228,511
November 24, 202597.2399.6299.6210297.02307,315
November 21, 202592.6597.2397.2397.391.43378,900
November 20, 202598.593.0293.02100.9792.8284,698
November 19, 202595.5895.4195.4196.9192.46172,200
November 18, 202593.5994.7194.7196.5792.99169,700
November 17, 202595.8694.8294.8298.5294.06235,228
November 14, 202589.0395.8795.8796.1687.82288,395
November 13, 202594.5892.3292.3294.7591.21239,909
November 12, 202595.2294.1294.1295.5191.31205,313
November 11, 202592.0193.1293.1293.9890.73260,950
November 10, 202594.4694.1794.1796.2292.15375,300
November 07, 202596.0190.9490.9496.6682.67658,766
November 06, 202593.8785.2785.2794.184.52457,300
November 05, 202591.2994.1194.1194.9991217,901
November 04, 202590.7990.8490.8493.2489.8205,607
November 03, 202594.6693.5493.5495.3492.1246,961
October 31, 202592.7594.5194.5195.8492.1205,223
October 30, 202592.1992.0492.0493.5390.82208,209
October 29, 202592.8792.1992.1994.3190.59191,700
October 28, 20259592.9392.9396.1192.26189,986
October 27, 2025103.1996.2296.22103.4596.03233,859
October 24, 2025101102.37102.37103.79100.25329,040
October 23, 202593.1798.6998.6999.492.4248,622
October 22, 202596.7892.9892.989990.89246,939
October 21, 202598.8697.0197.0198.8695165,737
October 20, 202597.7799.0599.0599.3696.62200,646
October 17, 202593.6495.495.495.8692.79172,387
October 16, 202596.1694.1594.1597.4593.83193,511
October 15, 202596.1596.0996.0910095.15201,811
October 14, 202591.5295.5695.5695.7990.12271,556
October 13, 202591.4493.5893.5893.6191175,714
October 10, 202593.2689.9889.9895.4489.4234,624
October 09, 202594.7193.6793.679793.05210,640
October 08, 202592.7395.2795.2796.0191.72315,569
October 07, 202591.1491.8791.8794.1490.65385,522
October 06, 202592.4290.8690.8692.9990.62229,670
October 03, 202594.0391.2191.2194.8990.7240,847
October 02, 202596.4193.5193.519791.75345,337
October 01, 202595.295.8395.8396.5594.9268,000
September 30, 202597.0396.6996.6998.0294.92278,304
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved