Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	120.00	120.00	108.76	109.50	-	-9.02%	191,164
Aug 14, 2025	116.32	121.00	116.00	120.35	120.35	1.71%	421,093
Aug 13, 2025	120.47	120.47	115.63	118.33	118.33	-0.25%	475,127
Aug 12, 2025	112.77	119.26	111.99	118.63	118.63	5.20%	591,522
Aug 11, 2025	114.03	114.44	109.50	112.77	112.77	-0.77%	706,191
Aug 8, 2025	100.00	114.69	99.05	113.65	113.65	27.54%	1,097,383
Aug 7, 2025	88.75	89.37	85.74	89.11	89.11	1.24%	631,663
Aug 6, 2025	91.67	91.67	86.00	88.02	88.02	-3.49%	599,904
Aug 5, 2025	90.87	92.76	88.41	91.20	91.20	1.96%	429,627
Aug 4, 2025	85.54	89.48	84.30	89.45	89.45	6.48%	581,379
Aug 1, 2025	83.16	86.25	76.43	84.01	84.01	-1.52%	623,034
Jul 31, 2025	82.96	85.99	80.42	85.30	85.30	3.24%	367,281
Jul 30, 2025	83.04	84.88	82.18	82.62	82.62	-0.96%	283,059
Jul 29, 2025	83.61	85.65	83.00	83.42	83.42	1.09%	404,525
Jul 28, 2025	82.65	83.69	80.90	82.52	82.52	0.59%	225,578
Jul 25, 2025	82.84	82.99	81.28	82.04	82.04	-0.12%	199,534
Jul 24, 2025	80.50	82.90	79.72	82.14	82.14	2.00%	317,668
Jul 23, 2025	80.00	81.00	79.15	80.53	80.53	1.54%	223,139
Jul 22, 2025	78.58	79.63	76.00	79.31	79.31	0.37%	242,451
Jul 21, 2025	79.81	80.73	78.62	79.02	79.02	-0.78%	221,094
Jul 18, 2025	80.00	81.17	79.02	79.64	79.64	-0.04%	299,228
Jul 17, 2025	78.95	80.75	78.55	79.67	79.67	1.43%	359,964
Jul 16, 2025	76.67	78.92	76.22	78.55	78.55	2.71%	294,904
Jul 15, 2025	77.00	77.84	75.11	76.48	76.48	-0.55%	332,073
Jul 14, 2025	73.92	77.28	72.46	76.90	76.90	4.03%	424,297
Jul 11, 2025	72.67	75.18	71.80	73.92	73.92	1.72%	341,817
Jul 10, 2025	72.20	75.50	72.20	72.67	72.67	0.69%	492,079
Jul 9, 2025	72.83	73.28	71.37	72.17	72.17	0.32%	286,640
Jul 8, 2025	73.60	74.09	69.36	71.94	71.94	-1.80%	516,733
Jul 7, 2025	73.31	73.55	70.00	73.26	73.26	1.33%	585,432
Jul 3, 2025	68.61	72.30	68.61	72.30	72.30	6.61%	478,837
Jul 2, 2025	67.39	68.52	65.70	67.82	67.82	1.84%	555,180
Jul 1, 2025	62.18	67.25	62.16	66.60	66.60	6.53%	771,750
Jun 30, 2025	62.78	63.24	61.76	62.51	62.51	0.34%	139,541
Jun 27, 2025	62.33	62.82	60.85	62.30	62.30	0.21%	702,565
Jun 26, 2025	60.29	62.19	59.47	62.17	62.17	3.93%	192,386
Jun 25, 2025	59.21	60.43	58.00	59.82	59.82	1.15%	198,329
Jun 24, 2025	59.00	59.47	58.23	59.14	59.14	1.25%	216,310
Jun 23, 2025	57.78	58.84	57.46	58.41	58.41	1.12%	123,944
Jun 20, 2025	59.29	59.37	57.33	57.77	57.77	-2.04%	291,499
Jun 18, 2025	57.54	59.16	57.38	58.97	58.97	2.49%	133,915
Jun 17, 2025	56.98	57.80	56.49	57.54	57.54	0.12%	85,355
Jun 16, 2025	56.57	58.28	55.80	57.47	57.47	2.96%	148,656
Jun 13, 2025	55.54	56.18	55.11	55.82	55.82	-0.92%	138,507
Jun 12, 2025	56.15	56.60	55.00	56.34	56.34	0.34%	111,101
Jun 11, 2025	56.69	56.98	55.77	56.15	56.15	-0.27%	104,609
Jun 10, 2025	57.22	57.52	56.00	56.30	56.30	-1.59%	88,453
Jun 9, 2025	57.24	58.00	56.27	57.21	57.21	0.39%	117,509
Jun 6, 2025	56.12	57.24	55.71	56.99	56.99	2.35%	111,584
Jun 5, 2025	56.90	57.15	55.48	55.68	55.68	-2.02%	148,941