Willdan Group Inc (WLDN) Historical Stock Data
40.77 ↓0.06 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WLDN is up 0.62% a day on average. There have been 15 days where Willdan Group Inc closed green and 15 days where WLDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-27 | 41.63 | 41.28 | ↓$0.35 (-0.84%) | 40.65 | 42.26 | 85.24K |
| 2025-03-26 | 41.95 | 41.65 | ↓$0.30 (-0.72%) | 41.39 | 42.19 | 82.92K |
| 2025-03-25 | 42.65 | 41.73 | ↓$0.92 (-2.16%) | 41.63 | 43.01 | 84.22K |
| 2025-03-24 | 42.14 | 42.53 | ↑$0.39 (0.93%) | 42.00 | 42.83 | 128.95K |
| 2025-03-21 | 42.75 | 41.96 | ↓$0.79 (-1.85%) | 41.66 | 43.34 | 312.91K |
| 2025-03-20 | 42.70 | 43.06 | ↑$0.36 (0.84%) | 42.47 | 43.27 | 149.70K |
| 2025-03-19 | 41.94 | 42.83 | ↑$0.89 (2.12%) | 41.94 | 43.11 | 203.35K |
| 2025-03-18 | 41.19 | 41.92 | ↑$0.73 (1.77%) | 40.81 | 42.00 | 160.07K |
| 2025-03-17 | 40.25 | 41.53 | ↑$1.28 (3.18%) | 40.25 | 41.64 | 125.18K |
| 2025-03-14 | 40.10 | 40.36 | ↑$0.26 (0.65%) | 39.41 | 40.54 | 129.70K |
| 2025-03-13 | 39.80 | 39.97 | ↑$0.17 (0.43%) | 39.37 | 40.65 | 104.59K |
| 2025-03-12 | 39.96 | 39.85 | ↓$0.11 (-0.28%) | 38.93 | 40.08 | 203.05K |
| 2025-03-11 | 40.51 | 40.11 | ↓$0.40 (-0.99%) | 39.91 | 40.98 | 232.26K |
| 2025-03-10 | 40.51 | 40.30 | ↓$0.21 (-0.52%) | 39.99 | 41.62 | 374.68K |
| 2025-03-07 | 35.30 | 41.80 | ↑$6.50 (18.41%) | 34.99 | 42.25 | 606.36K |
| 2025-03-06 | 31.17 | 32.22 | ↑$1.05 (3.37%) | 31.17 | 33.13 | 247.49K |
| 2025-03-05 | 30.79 | 31.12 | ↑$0.33 (1.07%) | 30.75 | 31.39 | 144.26K |
| 2025-03-04 | 31.09 | 30.88 | ↓$0.21 (-0.68%) | 30.43 | 31.42 | 130.12K |
| 2025-03-03 | 32.80 | 31.48 | ↓$1.32 (-4.02%) | 31.39 | 32.95 | 128.10K |
| 2025-02-28 | 32.59 | 32.70 | ↑$0.11 (0.34%) | 32.59 | 33.42 | 92.07K |
| 2025-02-27 | 32.98 | 32.70 | ↓$0.28 (-0.85%) | 32.33 | 33.12 | 84.57K |
| 2025-02-26 | 32.57 | 33.04 | ↑$0.47 (1.44%) | 32.57 | 33.46 | 96.25K |
| 2025-02-25 | 32.17 | 32.61 | ↑$0.44 (1.37%) | 31.85 | 32.81 | 101.30K |
| 2025-02-24 | 32.49 | 32.08 | ↓$0.41 (-1.26%) | 32.07 | 32.49 | 69.79K |
| 2025-02-21 | 33.13 | 32.21 | ↓$0.92 (-2.78%) | 31.81 | 33.13 | 124.36K |
| 2025-02-20 | 32.98 | 32.70 | ↓$0.28 (-0.85%) | 32.66 | 33.35 | 94.28K |
Create an account or log in to view more rows.
$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
$WLDN HOLDING LONG AND STRONG!!!