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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	80.5	82.14	82.14	82.9	79.72	317,700
July 23, 2025	80	80.53	80.53	81	79.15	223,139
July 22, 2025	78.58	79.31	79.31	79.63	76	242,451
July 21, 2025	79.81	79.02	79.02	80.73	78.62	221,094
July 18, 2025	80	79.64	79.64	81.17	79.02	299,228
July 17, 2025	78.95	79.67	79.67	80.75	78.55	360,000
July 16, 2025	76.67	78.55	78.55	78.92	76.22	294,904
July 15, 2025	77	76.48	76.48	77.84	75.11	332,100
July 14, 2025	73.92	76.9	76.9	77.28	72.46	424,297
July 11, 2025	72.67	73.92	73.92	75.18	71.8	341,817
July 10, 2025	72.2	72.67	72.67	75.5	72.2	492,079
July 09, 2025	72.83	72.17	72.17	73.28	71.37	286,640
July 08, 2025	73.6	71.94	71.94	74.09	69.36	516,733
July 07, 2025	73.31	73.26	73.26	73.55	70	585,432
July 03, 2025	68.61	72.3	72.3	72.3	68.61	478,837
July 02, 2025	67.39	67.82	67.82	68.52	65.7	555,200
July 01, 2025	62.18	66.6	66.6	67.25	62.16	771,800
June 30, 2025	62.78	62.51	62.51	62.86	61.79	136,351
June 27, 2025	62.33	62.3	62.3	62.82	60.85	702,600
June 26, 2025	60.31	62.17	62.17	62.2	60.03	191,032
June 25, 2025	59.21	59.82	59.82	60.43	58	198,329
June 24, 2025	59	59.14	59.14	59.47	58.23	216,310
June 23, 2025	57.78	58.41	58.41	58.84	57.46	123,944
June 20, 2025	59.29	57.77	57.77	59.37	57.33	291,500
June 18, 2025	57.54	58.97	58.97	59.16	57.38	133,915
June 17, 2025	56.98	57.54	57.54	57.8	56.49	85,400
June 16, 2025	56.57	57.47	57.47	58.28	55.8	148,700
June 13, 2025	55.54	55.82	55.82	56.18	55.11	138,507
June 12, 2025	56.15	56.34	56.34	56.6	55	111,101
June 11, 2025	56.69	56.15	56.15	56.98	55.77	104,609

Willdan Group, Inc. (WLDN) NASDAQ