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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	99.97	105.15	105.15	106.55	99.9	176,851
December 03, 2025	98	99.75	99.75	99.97	95.99	101,900
December 02, 2025	98.5	98.54	98.54	99.99	97.78	115,520
December 01, 2025	100.12	97.59	97.59	100.67	96.58	233,000
November 28, 2025	101.93	100.9	100.9	102.74	99.01	120,324
November 26, 2025	100.21	100.93	100.93	101.77	98.2	119,800
November 25, 2025	98.83	99.4	99.4	100	97.03	228,511
November 24, 2025	97.23	99.62	99.62	102	97.02	307,315
November 21, 2025	92.65	97.23	97.23	97.3	91.43	378,900
November 20, 2025	98.5	93.02	93.02	100.97	92.8	284,698
November 19, 2025	95.58	95.41	95.41	96.91	92.46	172,200
November 18, 2025	93.59	94.71	94.71	96.57	92.99	169,700
November 17, 2025	95.86	94.82	94.82	98.52	94.06	235,228
November 14, 2025	89.03	95.87	95.87	96.16	87.82	288,395
November 13, 2025	94.58	92.32	92.32	94.75	91.21	239,909
November 12, 2025	95.22	94.12	94.12	95.51	91.31	205,313
November 11, 2025	92.01	93.12	93.12	93.98	90.73	260,950
November 10, 2025	94.46	94.17	94.17	96.22	92.15	375,300
November 07, 2025	96.01	90.94	90.94	96.66	82.67	658,766
November 06, 2025	93.87	85.27	85.27	94.1	84.52	457,300
November 05, 2025	91.29	94.11	94.11	94.99	91	217,901
November 04, 2025	90.79	90.84	90.84	93.24	89.8	205,607
November 03, 2025	94.66	93.54	93.54	95.34	92.1	246,961
October 31, 2025	92.75	94.51	94.51	95.84	92.1	205,223
October 30, 2025	92.19	92.04	92.04	93.53	90.82	208,209
October 29, 2025	92.87	92.19	92.19	94.31	90.59	191,700
October 28, 2025	95	92.93	92.93	96.11	92.26	189,986
October 27, 2025	103.19	96.22	96.22	103.45	96.03	233,859
October 24, 2025	101	102.37	102.37	103.79	100.25	329,040
October 23, 2025	93.17	98.69	98.69	99.4	92.4	248,622
October 22, 2025	96.78	92.98	92.98	99	90.89	246,939
October 21, 2025	98.86	97.01	97.01	98.86	95	165,737
October 20, 2025	97.77	99.05	99.05	99.36	96.62	200,646
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

Willdan Group, Inc. (WLDN) NASDAQ