Willdan Group Inc (WLDN) Historical Stock Data
42.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WLDN is up 0.18% a day on average. There have been 17 days where Willdan Group Inc closed green and 13 days where WLDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 42.00 | 42.40 | ↑$0.40 (0.95%) | 40.57 | 43.94 | 185.39K |
| 2025-05-08 | 40.62 | 40.56 | ↓$0.06 (-0.15%) | 40.26 | 41.21 | 96.99K |
| 2025-05-07 | 40.15 | 40.09 | ↓$0.06 (-0.15%) | 39.57 | 40.76 | 76.49K |
| 2025-05-06 | 39.31 | 40.15 | ↑$0.84 (2.14%) | 39.26 | 40.34 | 49.38K |
| 2025-05-05 | 39.46 | 39.61 | ↑$0.15 (0.38%) | 39.07 | 40.50 | 66.18K |
| 2025-05-02 | 39.75 | 39.67 | ↓$0.08 (-0.20%) | 39.54 | 40.45 | 68.88K |
| 2025-05-01 | 39.38 | 39.53 | ↑$0.15 (0.38%) | 39.07 | 39.99 | 50.99K |
| 2025-04-30 | 38.98 | 39.20 | ↑$0.22 (0.56%) | 38.32 | 39.40 | 94.58K |
| 2025-04-29 | 39.49 | 39.58 | ↑$0.09 (0.23%) | 38.98 | 39.73 | 74.61K |
| 2025-04-28 | 38.50 | 39.40 | ↑$0.90 (2.34%) | 38.22 | 39.50 | 109.76K |
| 2025-04-25 | 37.87 | 38.39 | ↑$0.52 (1.37%) | 37.80 | 38.39 | 43.74K |
| 2025-04-24 | 38.11 | 38.22 | ↑$0.11 (0.29%) | 36.85 | 38.51 | 60K |
| 2025-04-23 | 38.16 | 37.71 | ↓$0.45 (-1.18%) | 37.60 | 38.77 | 54.04K |
| 2025-04-22 | 37.38 | 37.59 | ↑$0.20 (0.55%) | 37.22 | 39.32 | 63.30K |
| 2025-04-21 | 38.06 | 36.90 | ↓$1.16 (-3.05%) | 36.60 | 39.10 | 65.10K |
| 2025-04-17 | 38.47 | 38.48 | ↑$0.01 (0.03%) | 37.98 | 38.67 | 92.89K |
| 2025-04-16 | 38.76 | 38.59 | ↓$0.17 (-0.44%) | 38.21 | 39.22 | 91.09K |
| 2025-04-15 | 38.99 | 38.87 | ↓$0.12 (-0.31%) | 38.23 | 39.49 | 48.62K |
| 2025-04-14 | 40.25 | 39.20 | ↓$1.05 (-2.61%) | 38.12 | 40.25 | 69.26K |
| 2025-04-11 | 38.04 | 38.52 | ↑$0.48 (1.26%) | 37.73 | 39.24 | 59.83K |
| 2025-04-10 | 38.36 | 38.31 | ↓$0.05 (-0.13%) | 37.33 | 39.31 | 88.60K |
| 2025-04-09 | 36.43 | 39.04 | ↑$2.61 (7.16%) | 36.43 | 40.17 | 144.96K |
| 2025-04-08 | 39.25 | 36.96 | ↓$2.29 (-5.83%) | 36.50 | 39.49 | 122.76K |
| 2025-04-07 | 37.42 | 38.36 | ↑$0.94 (2.51%) | 36.46 | 39.69 | 252.47K |
| 2025-04-04 | 39.52 | 38.70 | ↓$0.82 (-2.07%) | 38.10 | 40.12 | 178.47K |
| 2025-04-03 | 39.97 | 40.38 | ↑$0.41 (1.03%) | 39.50 | 40.68 | 198.99K |
| 2025-04-02 | 40.39 | 40.77 | ↑$0.38 (0.94%) | 40.00 | 41.19 | 99.78K |
| 2025-04-01 | 41.15 | 40.83 | ↓$0.32 (-0.78%) | 40.33 | 41.30 | 141.86K |
| 2025-03-31 | 40.44 | 40.72 | ↑$0.28 (0.69%) | 40.10 | 41.00 | 203.44K |
| 2025-03-28 | 41.19 | 40.97 | ↓$0.22 (-0.53%) | 40.59 | 41.33 | 73.07K |
Create an account or log in to view more rows.
$WLDN trash
$WLDN Shorts talk the talk but cant walk the walk
$WLDN wtf?
$WLDN whelp. you win this round. goodluck
$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