Willdan Group, Inc. (WLDN) NASDAQ

119.00

+0.87(+0.74%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026117.3119119120.49116.5157,525
February 19, 2026115.93118.13118.13119.41115.93154,283
February 18, 2026115.25116.28116.28119.86113.95260,635
February 17, 2026116.46115.1115.1118.17111.74330,626
February 13, 2026112.93117.33117.33121112.51313,522
February 12, 2026113.92112.5112.5117.85110.46326,105
February 11, 2026116.28113.26113.26117.44110210,743
February 10, 2026116.39114.55114.55118.2112.65211,473
February 09, 2026115.6117.57117.57120115.51253,202
February 06, 2026110.69115.2115.2115.44110.24399,219
February 05, 2026110.44107.46107.46112.22106.81314,200
February 04, 2026127.4111.94111.94127.4105.75684,353
February 03, 2026130.71127.09127.09135125.33235,609
February 02, 2026125.74128.16128.16128.82122.02251,858
January 30, 2026133.25126.2126.2136125298,937
January 29, 2026133.85133.86133.86136.72129.23181,943
January 28, 2026135.3133.36133.36137131.41273,999
January 27, 2026130.64134.94134.94135.55129.69242,591
January 26, 2026127.37129.04129.04131.75125.96196,622
January 23, 2026131.5127.24127.24133.03126329,925
January 22, 2026131.1131.6131.6132.74130.53161,566
January 21, 2026131.96129.91129.91133125.04312,874
January 20, 2026130.76130.83130.83133.37128.06267,400
January 16, 2026134133.78133.78135.1130.86276,348
January 15, 2026130.83133.99133.99135129.26402,323
January 14, 2026126.47129.21129.21129.71121.51476,140
January 13, 2026122.57127.07127.07127.82122.52464,100
January 12, 2026119.82121.6121.6122.99119433,781
January 09, 2026113.19119.79119.79120113.19398,700
January 08, 2026114.98112.69112.69116108373,084
January 07, 2026114.83114.29114.29117111.11454,144
January 06, 2026109.79113.9113.9114.12105.12605,100
January 05, 2026107.77109.74109.74111.38107.63183,521
January 02, 2026104.47106.66106.66107.14103.75156,928
December 31, 2025108.43103.66103.66108.52103.48316,615
December 30, 2025110.81108.3108.3110.98107.72127,414
December 29, 2025110.04110.81110.81112107.43142,783
December 26, 2025112.33111.27111.27112.99110.05127,200
December 24, 2025110.83112.94112.94115110.71126,091
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved