Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	62.33	62.82	60.85	62.30	62.30	0.21%	702,551
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
Jun 4, 2025	55.79	57.11	55.64	56.83	56.83	1.81%	184,188
Jun 3, 2025	53.85	56.01	53.84	55.82	55.82	3.58%	181,584
Jun 2, 2025	54.05	54.49	53.44	53.89	53.89	-0.30%	200,182
May 30, 2025	53.49	54.35	52.41	54.05	54.05	0.65%	207,495
May 29, 2025	54.11	54.34	53.52	53.70	53.70	-0.76%	209,027
May 28, 2025	53.58	54.26	53.08	54.11	54.11	0.61%	246,450
May 27, 2025	52.00	53.84	51.47	53.78	53.78	4.53%	268,104
May 23, 2025	50.58	51.62	50.01	51.45	51.45	0.16%	184,656
May 22, 2025	51.17	52.04	50.63	51.37	51.37	0.23%	168,486
May 21, 2025	50.08	51.50	49.74	51.25	51.25	1.38%	183,142
May 20, 2025	50.05	50.87	49.99	50.55	50.55	0.14%	202,095
May 19, 2025	48.92	50.50	48.25	50.48	50.48	3.80%	310,937
May 16, 2025	47.02	48.87	46.57	48.63	48.63	2.86%	201,178
May 15, 2025	45.93	47.49	45.24	47.28	47.28	3.19%	118,874
May 14, 2025	45.83	46.53	45.40	45.82	45.82	-0.37%	166,637
May 13, 2025	45.38	46.00	44.49	45.99	45.99	2.20%	151,678
May 12, 2025	43.39	45.24	42.84	45.00	45.00	6.13%	189,897
May 9, 2025	42.00	43.94	40.57	42.40	42.40	4.54%	186,932
May 8, 2025	40.62	41.29	40.26	40.56	40.56	1.17%	98,626
May 7, 2025	40.15	40.76	39.57	40.09	40.09	-0.15%	79,269
May 6, 2025	39.31	40.35	39.26	40.15	40.15	1.36%	51,317
May 5, 2025	39.46	40.50	39.07	39.61	39.61	-0.15%	66,611
May 2, 2025	39.75	40.45	39.54	39.67	39.67	0.35%	69,955
May 1, 2025	39.38	39.99	39.07	39.53	39.53	0.84%	52,221
Apr 30, 2025	38.98	39.40	38.32	39.20	39.20	-0.96%	97,093
Apr 29, 2025	39.49	39.73	38.85	39.58	39.58	0.46%	75,463
Apr 28, 2025	38.50	39.50	38.22	39.40	39.40	2.63%	112,769
Apr 25, 2025	37.87	38.40	37.75	38.39	38.39	0.44%	45,240
Apr 24, 2025	37.63	38.51	36.85	38.22	38.22	1.35%	61,500
Apr 23, 2025	38.16	38.77	37.60	37.71	37.71	0.33%	55,986
Apr 22, 2025	37.38	39.32	37.04	37.59	37.59	1.86%	64,483
Apr 21, 2025	38.06	39.10	36.60	36.90	36.90	-4.11%	65,547
Apr 17, 2025	38.47	38.75	37.98	38.48	38.48	-0.29%	98,487
Apr 16, 2025	38.76	39.22	38.21	38.59	38.59	-0.72%	91,589