Willdan Group Inc (WLDN) Historical Stock Data
42.66 ↑0.88 (2.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WLDN is down -0.54% a day on average. There have been 13 days where Willdan Group Inc closed green and 17 days where WLDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 41.97 | 42.66 | ↑$0.69 (1.64%) | 41.88 | 42.87 | 128.29K |
| 2024-11-21 | 41.83 | 41.78 | ↓$0.05 (-0.12%) | 41.52 | 42.51 | 100.57K |
| 2024-11-20 | 42.41 | 41.76 | ↓$0.65 (-1.53%) | 41.30 | 42.69 | 91.25K |
| 2024-11-19 | 41.35 | 42.37 | ↑$1.02 (2.47%) | 41.10 | 42.45 | 118.96K |
| 2024-11-18 | 41.72 | 41.61 | ↓$0.11 (-0.26%) | 41.13 | 42.35 | 125.84K |
| 2024-11-15 | 42.76 | 41.64 | ↓$1.12 (-2.62%) | 40.64 | 42.76 | 157.56K |
| 2024-11-14 | 43.85 | 42.44 | ↓$1.41 (-3.22%) | 42.03 | 44.03 | 197.63K |
| 2024-11-13 | 45.75 | 43.83 | ↓$1.92 (-4.20%) | 43.73 | 46.16 | 178.04K |
| 2024-11-12 | 45.88 | 45.62 | ↓$0.26 (-0.57%) | 45.40 | 47.33 | 176.71K |
| 2024-11-11 | 44.37 | 46.02 | ↑$1.65 (3.72%) | 44.20 | 46.64 | 301.41K |
| 2024-11-08 | 43.44 | 43.79 | ↑$0.35 (0.81%) | 43.30 | 44.02 | 237.71K |
| 2024-11-07 | 44.11 | 43.36 | ↓$0.75 (-1.70%) | 43.10 | 44.18 | 214.72K |
| 2024-11-06 | 46.02 | 43.67 | ↓$2.35 (-5.11%) | 43.47 | 46.46 | 188.71K |
| 2024-11-05 | 44.62 | 43.41 | ↓$1.21 (-2.71%) | 43.05 | 44.90 | 253.07K |
| 2024-11-04 | 44.00 | 44.79 | ↑$0.79 (1.80%) | 42.50 | 45.71 | 292.14K |
| 2024-11-01 | 49.81 | 43.68 | ↓$6.13 (-12.31%) | 43.13 | 49.81 | 403.92K |
| 2024-10-31 | 47.98 | 47.31 | ↓$0.67 (-1.40%) | 46.75 | 47.98 | 194.29K |
| 2024-10-30 | 47.25 | 47.70 | ↑$0.45 (0.95%) | 47.15 | 48.26 | 144.78K |
| 2024-10-29 | 46.00 | 47.51 | ↑$1.51 (3.28%) | 45.91 | 47.69 | 185.39K |
| 2024-10-28 | 45.75 | 46.28 | ↑$0.53 (1.16%) | 45.49 | 46.90 | 182.23K |
| 2024-10-25 | 44.59 | 45.34 | ↑$0.75 (1.68%) | 44.42 | 45.56 | 137.23K |
| 2024-10-24 | 44.66 | 44.24 | ↓$0.42 (-0.94%) | 44.19 | 44.79 | 103.68K |
| 2024-10-23 | 44.98 | 44.45 | ↓$0.53 (-1.18%) | 44.11 | 45.34 | 86.82K |
| 2024-10-22 | 45.43 | 45.31 | ↓$0.12 (-0.26%) | 44.88 | 45.72 | 85.55K |
| 2024-10-21 | 46.00 | 45.39 | ↓$0.61 (-1.33%) | 44.77 | 46.13 | 130.04K |
| 2024-10-18 | 46.32 | 46.08 | ↓$0.24 (-0.52%) | 45.91 | 46.64 | 165.92K |
| 2024-10-17 | 45.70 | 46.00 | ↑$0.30 (0.66%) | 45.09 | 46.02 | 150.38K |
| 2024-10-16 | 45.40 | 45.76 | ↑$0.36 (0.79%) | 45.31 | 45.92 | 195.94K |
| 2024-10-15 | 43.93 | 45.22 | ↑$1.29 (2.94%) | 43.73 | 45.62 | 213.51K |
| 2024-10-14 | 43.15 | 43.94 | ↑$0.79 (1.83%) | 42.75 | 44.08 | 327.47K |
Create an account or log in to view more rows.
$WLDN is it Monday yet?
$WLDN buy
$WLDN Buy the dip
$WLDN She's gettin' ready to...
$WLDN buy the dip.
$WLDN Lol she wants higher
$WLDN HOLDING LONG AND STRONG!!!
$WLDN come on bulls we can do it
don’t let bears win
$WLDN Bull flag forming?
$WLDN let's gooooooo