Willdan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	105.00	105.25	101.79	104.30	104.30	-0.81%	126,136
Dec 4, 2025	99.97	106.55	99.90	105.15	105.15	5.41%	176,851
Dec 3, 2025	98.00	99.97	95.99	99.75	99.75	1.23%	101,853
Dec 2, 2025	98.50	99.99	97.78	98.54	98.54	0.97%	115,477
Dec 1, 2025	100.12	100.67	96.58	97.59	97.59	-3.28%	232,957
Nov 28, 2025	101.93	102.74	99.01	100.90	100.90	-0.03%	120,295
Nov 26, 2025	100.21	101.77	98.20	100.93	100.93	1.54%	119,455
Nov 25, 2025	98.83	100.00	97.03	99.40	99.40	-0.22%	225,484
Nov 24, 2025	97.23	102.00	97.02	99.62	99.62	2.46%	307,023
Nov 21, 2025	92.65	97.30	91.43	97.23	97.23	4.53%	378,790
Nov 20, 2025	98.50	100.97	92.80	93.02	93.02	-2.50%	284,698
Nov 19, 2025	95.58	96.91	92.46	95.41	95.41	0.74%	172,172
Nov 18, 2025	93.59	96.57	92.99	94.71	94.71	-0.12%	169,661
Nov 17, 2025	95.86	98.52	94.06	94.82	94.82	-1.10%	235,228
Nov 14, 2025	89.03	96.16	87.82	95.87	95.87	3.85%	288,395
Nov 13, 2025	94.58	94.75	91.21	92.32	92.32	-1.91%	239,909
Nov 12, 2025	95.22	95.51	91.31	94.12	94.12	1.07%	205,313
Nov 11, 2025	92.01	93.98	90.73	93.12	93.12	-1.12%	266,578
Nov 10, 2025	94.46	96.22	92.15	94.17	94.17	3.55%	375,277
Nov 7, 2025	96.01	96.66	82.67	90.94	90.94	6.65%	658,766
Nov 6, 2025	93.87	94.10	84.52	85.27	85.27	-9.39%	457,293
Nov 5, 2025	91.29	94.99	91.00	94.11	94.11	3.60%	217,901
Nov 4, 2025	90.79	93.24	89.80	90.84	90.84	-2.89%	205,607
Nov 3, 2025	94.66	95.34	92.10	93.54	93.54	-1.03%	246,961
Oct 31, 2025	92.75	95.84	92.10	94.51	94.51	2.68%	205,223
Oct 30, 2025	92.19	93.53	90.82	92.04	92.04	-0.16%	208,209
Oct 29, 2025	92.87	94.31	90.59	92.19	92.19	-0.80%	191,673
Oct 28, 2025	95.00	96.11	92.26	92.93	92.93	-3.42%	189,986
Oct 27, 2025	103.19	103.45	96.03	96.22	96.22	-6.01%	233,859
Oct 24, 2025	101.00	103.79	100.25	102.37	102.37	3.73%	329,040
Oct 23, 2025	93.17	99.40	92.40	98.69	98.69	6.14%	248,622
Oct 22, 2025	96.78	99.00	90.89	92.98	92.98	-4.15%	246,939
Oct 21, 2025	98.86	98.86	95.00	97.01	97.01	-2.06%	165,737
Oct 20, 2025	97.77	99.36	96.62	99.05	99.05	3.83%	200,646
Oct 17, 2025	93.64	95.87	92.79	95.40	95.40	1.33%	172,387
Oct 16, 2025	96.16	97.45	93.83	94.15	94.15	-2.02%	193,511
Oct 15, 2025	96.15	100.00	95.15	96.09	96.09	0.55%	201,811
Oct 14, 2025	91.52	95.79	90.12	95.56	95.56	2.12%	271,556
Oct 13, 2025	91.44	93.61	91.00	93.58	93.58	4.00%	175,714
Oct 10, 2025	93.26	95.44	89.40	89.98	89.98	-3.94%	234,624
Oct 9, 2025	94.71	97.00	93.05	93.67	93.67	-1.68%	210,640
Oct 8, 2025	92.73	96.01	91.72	95.27	95.27	3.70%	315,569
Oct 7, 2025	91.14	94.14	90.65	91.87	91.87	1.11%	385,522
Oct 6, 2025	92.42	92.99	90.62	90.86	90.86	-0.38%	229,670
Oct 3, 2025	94.03	94.89	90.70	91.21	91.21	-2.46%	240,847
Oct 2, 2025	96.41	97.00	91.75	93.51	93.51	-2.42%	345,337
Oct 1, 2025	95.20	96.55	94.90	95.83	95.83	-0.89%	267,984
Sep 30, 2025	97.03	98.02	94.92	96.69	96.69	0.49%	278,304
Sep 29, 2025	97.86	98.79	95.44	96.22	96.22	-0.04%	235,851
Sep 26, 2025	97.50	97.50	94.75	96.26	96.26	-0.88%	200,641