Willdan Group Inc. (WLDN)
NASDAQ: WLDN
· Real-Time Price · USD
105.24
-4.29 (-3.92%)
At close: Aug 19, 2025, 3:59 PM
104.00
-1.18%
After-hours: Aug 19, 2025, 07:16 PM EDT
WLDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 108.75 | 110.00 | 102.77 | 105.21 | n/a | -3.94% | 423,090 |
| Aug 18, 2025 | 112.29 | 113.60 | 104.58 | 109.53 | 109.53 | -3.08% | 817,911 |
| Aug 15, 2025 | 120.00 | 120.00 | 107.84 | 113.01 | 113.01 | -6.10% | 992,329 |
| 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% | 631,700 |
| 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% | 581,400 |
| Aug 1, 2025 | 83.16 | 86.25 | 76.43 | 84.01 | 84.01 | -1.51% | 623,034 |
| Jul 31, 2025 | 82.96 | 85.99 | 80.42 | 85.30 | 85.30 | 3.24% | 367,300 |
| Jul 30, 2025 | 83.04 | 84.88 | 82.18 | 82.62 | 82.62 | -0.96% | 283,100 |
| 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% | 317,700 |
| Jul 23, 2025 | 80.00 | 81.00 | 79.15 | 80.53 | 80.53 | 1.54% | 223,139 |