Willdan Group Inc (WLDN) Historical Stock Data
38.77 ↑0.26 (0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WLDN is down -0.39% a day on average. There have been 12 days where Willdan Group Inc closed green and 18 days where WLDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 38.00 | 38.77 | ↑$0.77 (2.03%) | 37.67 | 39.35 | 172.20K |
| 2024-12-19 | 38.30 | 38.51 | ↑$0.21 (0.55%) | 38.19 | 39.00 | 124.02K |
| 2024-12-18 | 40.63 | 38.76 | ↓$1.87 (-4.60%) | 38.39 | 40.95 | 146.09K |
| 2024-12-17 | 40.91 | 40.40 | ↓$0.51 (-1.25%) | 40.05 | 41.20 | 118.10K |
| 2024-12-16 | 41.11 | 41.64 | ↑$0.53 (1.29%) | 40.80 | 42.24 | 119.16K |
| 2024-12-13 | 41.54 | 40.81 | ↓$0.73 (-1.76%) | 40.62 | 41.67 | 139.50K |
| 2024-12-12 | 42.44 | 41.58 | ↓$0.86 (-2.03%) | 41.47 | 42.53 | 97.45K |
| 2024-12-11 | 42.90 | 42.52 | ↓$0.38 (-0.89%) | 42.05 | 43.42 | 105.70K |
| 2024-12-10 | 42.49 | 42.87 | ↑$0.38 (0.89%) | 42.13 | 43.13 | 81.70K |
| 2024-12-09 | 43.93 | 42.64 | ↓$1.29 (-2.94%) | 42.25 | 43.96 | 115.45K |
| 2024-12-06 | 43.67 | 43.42 | ↓$0.25 (-0.57%) | 43.01 | 44.00 | 75.39K |
| 2024-12-05 | 43.66 | 43.38 | ↓$0.28 (-0.64%) | 43.27 | 44.78 | 110.49K |
| 2024-12-04 | 43.11 | 43.68 | ↑$0.57 (1.32%) | 42.77 | 43.77 | 132.77K |
| 2024-12-03 | 43.65 | 43.11 | ↓$0.54 (-1.24%) | 42.81 | 44.30 | 94.82K |
| 2024-12-02 | 43.40 | 43.39 | ↓$0.01 (-0.01%) | 42.21 | 43.87 | 109.91K |
| 2024-11-29 | 43.25 | 43.71 | ↑$0.46 (1.06%) | 42.87 | 44.09 | 76.78K |
| 2024-11-27 | 43.50 | 43.18 | ↓$0.32 (-0.74%) | 42.29 | 43.80 | 87.85K |
| 2024-11-26 | 42.58 | 43.12 | ↑$0.54 (1.27%) | 42.43 | 43.62 | 67.18K |
| 2024-11-25 | 42.82 | 43.01 | ↑$0.19 (0.44%) | 42.66 | 44.39 | 153.42K |
| 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 |
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