Willdan Group(WLDN)
$69.15+1.97 (+2.93%)
WLDN
Willdan Group historical prices
$69.15
At close:+1.97 (+2.93%)
Want to see WLDN full AI Analyst Report?
Willdan Group (WLDN) Historical Prices
449 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 68.03 | 72.00 | 67.31 | 69.15 | 69.15 | +2.93% | 299,566 | 1.44 |
| Nov 10, 2026 | 67.77 | 68.26 | 66.00 | 67.18 | 67.18 | +1.45% | 268,324 | 1.30 |
| Nov 09, 2026 | 66.53 | 70.49 | 65.79 | 68.91 | 68.91 | +4.06% | 273,499 | 1.33 |
| Nov 06, 2026 | 71.70 | 71.70 | 61.51 | 66.22 | 66.22 | -6.53% | 411,048 | 2.03 |
| Nov 05, 2026 | 74.20 | 74.59 | 69.71 | 70.85 | 70.85 | -4.51% | 252,170 | 1.22 |
| Nov 04, 2026 | 75.24 | 76.68 | 73.67 | 74.20 | 74.20 | -0.59% | 239,184 | 1.12 |
| Nov 03, 2026 | 72.83 | 74.81 | 72.25 | 74.64 | 74.64 | +3.64% | 132,600 | 0.61 |
| Nov 02, 2026 | 74.53 | 76.01 | 71.86 | 72.02 | 72.02 | -2.13% | 159,372 | 0.73 |
| Oct 30, 2026 | 76.28 | 76.73 | 73.43 | 73.59 | 73.59 | -4.76% | 119,457 | 0.54 |
| Oct 29, 2026 | 75.84 | 78.24 | 75.60 | 77.27 | 77.27 | +1.60% | 161,767 | 0.72 |
| Oct 28, 2026 | 73.71 | 76.69 | 72.50 | 76.05 | 76.05 | +4.12% | 236,551 | 1.05 |
| Oct 27, 2026 | 72.81 | 74.90 | 71.55 | 73.04 | 73.04 | +1.59% | 702,957 | 3.23 |
| Oct 26, 2026 | 72.37 | 73.99 | 71.60 | 71.90 | 71.90 | -0.80% | 311,910 | 1.44 |
| Oct 23, 2026 | 71.77 | 72.66 | 70.75 | 72.48 | 72.48 | +0.58% | 176,704 | 0.81 |
| Oct 22, 2026 | 72.47 | 73.60 | 70.86 | 72.06 | 72.06 | -1.02% | 147,357 | 0.68 |
| Oct 21, 2026 | 73.03 | 75.00 | 72.00 | 72.80 | 72.80 | +0.11% | 186,065 | 0.85 |
| Oct 20, 2026 | 73.54 | 74.38 | 72.18 | 72.72 | 72.72 | -1.16% | 99,364 | 0.46 |
| Oct 19, 2026 | 72.90 | 74.28 | 72.14 | 73.57 | 73.57 | +1.86% | 137,891 | 0.63 |
| Oct 16, 2026 | 71.61 | 73.56 | 71.34 | 72.23 | 72.23 | +0.87% | 221,397 | 1.01 |
| Oct 15, 2026 | 72.00 | 72.84 | 70.20 | 71.61 | 71.61 | -0.56% | 290,084 | 1.33 |
| Oct 14, 2026 | 73.36 | 73.90 | 71.05 | 72.01 | 72.01 | -2.86% | 167,161 | 0.77 |
| Oct 13, 2026 | 75.06 | 76.78 | 73.35 | 74.13 | 74.13 | -1.17% | 151,248 | 0.69 |
| Oct 12, 2026 | 75.10 | 76.77 | 73.82 | 75.01 | 75.01 | -0.15% | 176,688 | 0.78 |
| Oct 09, 2026 | 75.81 | 77.33 | 74.43 | 75.12 | 75.12 | +0.55% | 270,843 | 1.18 |
| Oct 08, 2026 | 72.86 | 75.24 | 72.65 | 74.71 | 74.71 | +1.76% | 259,642 | 1.14 |
| Oct 07, 2026 | 73.20 | 74.30 | 72.18 | 73.42 | 73.42 | -0.66% | 168,155 | 0.73 |
| Oct 06, 2026 | 73.98 | 75.64 | 73.30 | 73.91 | 73.91 | +0.45% | 159,611 | 0.69 |
| Oct 05, 2026 | 73.49 | 74.43 | 72.81 | 73.58 | 73.58 | +0.05% | 171,841 | 0.73 |
| Oct 02, 2026 | 74.58 | 76.00 | 73.34 | 73.54 | 73.54 | -0.19% | 248,700 | 1.06 |
| Oct 01, 2026 | 74.43 | 75.37 | 73.44 | 73.68 | 73.68 | -0.27% | 199,163 | 0.84 |
| Sep 30, 2026 | 75.72 | 76.80 | 73.64 | 73.88 | 73.88 | -2.43% | 170,993 | 0.73 |
| Sep 29, 2026 | 77.21 | 77.95 | 75.45 | 75.72 | 75.72 | -1.93% | 187,942 | 0.80 |
| Sep 28, 2026 | 78.76 | 78.76 | 76.66 | 77.21 | 77.21 | -2.14% | 181,659 | 0.76 |
| Sep 25, 2026 | 79.63 | 80.33 | 78.65 | 78.90 | 78.90 | -0.92% | 119,049 | 0.49 |
| Sep 24, 2026 | 80.12 | 81.08 | 78.53 | 79.63 | 79.63 | -2.13% | 219,415 | 0.89 |
| Sep 23, 2026 | 80.70 | 84.45 | 78.96 | 81.36 | 81.36 | +1.84% | 381,389 | 1.51 |
| Sep 22, 2026 | 81.60 | 81.60 | 79.49 | 79.89 | 79.89 | -0.41% | 125,931 | 0.49 |
| Sep 21, 2026 | 81.05 | 81.05 | 79.41 | 80.22 | 80.22 | +0.34% | 105,484 | 0.41 |
| Sep 18, 2026 | 80.08 | 81.76 | 78.79 | 79.95 | 79.95 | -0.05% | 181,835 | 0.70 |
| Sep 17, 2026 | 79.94 | 80.51 | 79.38 | 79.99 | 79.99 | +2.05% | 112,568 | 0.42 |
| Sep 16, 2026 | 77.50 | 79.45 | 77.12 | 78.38 | 78.38 | +0.71% | 200,690 | 0.73 |
| Sep 15, 2026 | 80.94 | 80.96 | 77.51 | 77.83 | 77.83 | -4.55% | 232,783 | 0.85 |
| Sep 14, 2026 | 81.99 | 82.85 | 80.62 | 81.54 | 81.54 | -0.80% | 120,539 | 0.44 |
| Sep 11, 2026 | 82.40 | 83.23 | 81.61 | 82.20 | 82.20 | +0.33% | 141,584 | 0.51 |
| Sep 10, 2026 | 82.14 | 84.07 | 81.71 | 81.93 | 81.93 | -0.56% | 149,311 | 0.53 |
| Sep 09, 2026 | 86.62 | 86.92 | 81.32 | 82.39 | 82.39 | -5.57% | 230,989 | 0.82 |
| Sep 08, 2026 | 85.14 | 88.67 | 85.10 | 87.25 | 87.25 | +1.71% | 236,207 | 0.83 |
| Sep 07, 2026 | 85.92 | 86.82 | 85.24 | 85.78 | 85.78 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 85.92 | 86.82 | 85.24 | 85.78 | 85.78 | -1.48% | 159,951 | 0.55 |
| Sep 03, 2026 | 88.77 | 89.32 | 86.63 | 87.07 | 87.07 | -0.56% | 300,225 | 1.04 |
