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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	117.3	119	119	120.49	116.5	157,525
February 19, 2026	115.93	118.13	118.13	119.41	115.93	154,283
February 18, 2026	115.25	116.28	116.28	119.86	113.95	260,635
February 17, 2026	116.46	115.1	115.1	118.17	111.74	330,626
February 13, 2026	112.93	117.33	117.33	121	112.51	313,522
February 12, 2026	113.92	112.5	112.5	117.85	110.46	326,105
February 11, 2026	116.28	113.26	113.26	117.44	110	210,743
February 10, 2026	116.39	114.55	114.55	118.2	112.65	211,473
February 09, 2026	115.6	117.57	117.57	120	115.51	253,202
February 06, 2026	110.69	115.2	115.2	115.44	110.24	399,219
February 05, 2026	110.44	107.46	107.46	112.22	106.81	314,200
February 04, 2026	127.4	111.94	111.94	127.4	105.75	684,353
February 03, 2026	130.71	127.09	127.09	135	125.33	235,609
February 02, 2026	125.74	128.16	128.16	128.82	122.02	251,858
January 30, 2026	133.25	126.2	126.2	136	125	298,937
January 29, 2026	133.85	133.86	133.86	136.72	129.23	181,943
January 28, 2026	135.3	133.36	133.36	137	131.41	273,999
January 27, 2026	130.64	134.94	134.94	135.55	129.69	242,591
January 26, 2026	127.37	129.04	129.04	131.75	125.96	196,622
January 23, 2026	131.5	127.24	127.24	133.03	126	329,925
January 22, 2026	131.1	131.6	131.6	132.74	130.53	161,566
January 21, 2026	131.96	129.91	129.91	133	125.04	312,874
January 20, 2026	130.76	130.83	130.83	133.37	128.06	267,400
January 16, 2026	134	133.78	133.78	135.1	130.86	276,348
January 15, 2026	130.83	133.99	133.99	135	129.26	402,323
January 14, 2026	126.47	129.21	129.21	129.71	121.51	476,140
January 13, 2026	122.57	127.07	127.07	127.82	122.52	464,100
January 12, 2026	119.82	121.6	121.6	122.99	119	433,781
January 09, 2026	113.19	119.79	119.79	120	113.19	398,700
January 08, 2026	114.98	112.69	112.69	116	108	373,084
January 07, 2026	114.83	114.29	114.29	117	111.11	454,144
January 06, 2026	109.79	113.9	113.9	114.12	105.12	605,100
January 05, 2026	107.77	109.74	109.74	111.38	107.63	183,521
January 02, 2026	104.47	106.66	106.66	107.14	103.75	156,928
December 31, 2025	108.43	103.66	103.66	108.52	103.48	316,615
December 30, 2025	110.81	108.3	108.3	110.98	107.72	127,414
December 29, 2025	110.04	110.81	110.81	112	107.43	142,783
December 26, 2025	112.33	111.27	111.27	112.99	110.05	127,200
December 24, 2025	110.83	112.94	112.94	115	110.71	126,091
December 23, 2025	112.12	110.01	110.01	114.43	109	203,446
December 22, 2025	114.82	113.56	113.56	115.93	111.49	458,120
December 19, 2025	105.61	111.37	111.37	111.48	104.66	363,322
December 18, 2025	103.93	105.85	105.85	107.37	103.93	131,600
December 17, 2025	103.77	101.87	101.87	105.64	101	138,274
December 16, 2025	104.68	103.77	103.77	106.69	103.03	153,387
December 15, 2025	105.45	104.51	104.51	106.69	103.52	123,043
December 12, 2025	108.01	103.51	103.51	109.62	102.19	236,101
December 11, 2025	104.23	108.11	108.11	109.52	103.1	297,100
December 10, 2025	103.12	103.67	103.67	105.77	102.5	179,716
December 09, 2025	103.03	103.19	103.19	104.14	101.66	176,260
December 08, 2025	105.59	103.57	103.57	105.88	102.55	127,807
December 05, 2025	105	104.3	104.3	105.25	101.79	126,200
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

Willdan Group, Inc. (WLDN) NASDAQ