Willdan Group Inc (WLDN) Historical Stock Data
28.57 ↓0.09 (-0.33%)
As of May 2, 2024, 12:53pm EST.
Historical Data
In the past 30 trading days, WLDN is up 0.14% a day on average. There have been 14 days where Willdan Group Inc closed green and 16 days where WLDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 28.28 | 28.66 | ↑$0.38 (1.34%) | 28.28 | 29.45 | 182.56K |
| 2024-04-30 | 28.27 | 28.19 | ↓$0.08 (-0.28%) | 28.01 | 28.58 | 40.98K |
| 2024-04-29 | 28.50 | 28.65 | ↑$0.15 (0.53%) | 28.24 | 28.82 | 86.08K |
| 2024-04-26 | 27.50 | 28.30 | ↑$0.80 (2.91%) | 27.50 | 28.49 | 59.22K |
| 2024-04-25 | 27.44 | 27.41 | ↓$0.03 (-0.11%) | 26.79 | 27.60 | 82.66K |
| 2024-04-24 | 27.85 | 27.95 | ↑$0.10 (0.36%) | 27.58 | 28.17 | 35.93K |
| 2024-04-23 | 27.33 | 28.00 | ↑$0.67 (2.45%) | 27.33 | 28.21 | 41.39K |
| 2024-04-22 | 26.79 | 27.17 | ↑$0.38 (1.42%) | 26.58 | 27.61 | 37.52K |
| 2024-04-19 | 26.59 | 26.85 | ↑$0.26 (0.98%) | 26.40 | 27.22 | 39.88K |
| 2024-04-18 | 27.50 | 26.71 | ↓$0.79 (-2.87%) | 26.54 | 27.53 | 40.02K |
| 2024-04-17 | 26.92 | 26.85 | ↓$0.07 (-0.26%) | 25.91 | 27.02 | 95.80K |
| 2024-04-16 | 26.85 | 26.55 | ↓$0.30 (-1.12%) | 26.53 | 27.30 | 58.99K |
| 2024-04-15 | 27.27 | 26.87 | ↓$0.40 (-1.47%) | 26.45 | 27.39 | 36.28K |
| 2024-04-12 | 27.42 | 27.22 | ↓$0.20 (-0.73%) | 26.87 | 27.75 | 39.84K |
| 2024-04-11 | 27.20 | 27.72 | ↑$0.52 (1.91%) | 26.91 | 27.79 | 44.88K |
| 2024-04-10 | 27.35 | 27.10 | ↓$0.24 (-0.90%) | 26.79 | 27.70 | 50.69K |
| 2024-04-09 | 28.02 | 28.17 | ↑$0.15 (0.54%) | 27.82 | 28.31 | 64.02K |
| 2024-04-08 | 28.07 | 27.86 | ↓$0.21 (-0.75%) | 27.66 | 28.59 | 106.04K |
| 2024-04-05 | 27.88 | 28.06 | ↑$0.18 (0.65%) | 27.55 | 28.49 | 35.11K |
| 2024-04-04 | 29.00 | 28.25 | ↓$0.75 (-2.59%) | 27.93 | 29.15 | 57.18K |
| 2024-04-03 | 28.56 | 28.80 | ↑$0.24 (0.84%) | 28.56 | 29.12 | 55.01K |
| 2024-04-02 | 28.95 | 28.56 | ↓$0.39 (-1.35%) | 28.25 | 29.01 | 61.51K |
| 2024-04-01 | 28.89 | 29.24 | ↑$0.35 (1.21%) | 28.40 | 29.29 | 100.72K |
| 2024-03-28 | 29.20 | 28.99 | ↓$0.21 (-0.72%) | 28.76 | 29.50 | 146.79K |
| 2024-03-27 | 29.60 | 29.20 | ↓$0.40 (-1.35%) | 28.98 | 29.81 | 88.23K |
| 2024-03-26 | 30.10 | 29.28 | ↓$0.82 (-2.72%) | 29.27 | 30.46 | 78.91K |
| 2024-03-25 | 28.12 | 30.10 | ↑$1.98 (7.04%) | 28.09 | 30.25 | 101.79K |
| 2024-03-22 | 28.33 | 27.70 | ↓$0.63 (-2.22%) | 27.32 | 28.60 | 34.55K |
| 2024-03-21 | 27.62 | 28.14 | ↑$0.52 (1.88%) | 27.62 | 28.25 | 63.07K |
| 2024-03-20 | 27.64 | 27.55 | ↓$0.09 (-0.33%) | 27.33 | 27.94 | 84.51K |
Create an account or log in to view more rows.
$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
$WLDN still bullish
$WLDN hold
$WLDN MACD turned bullish
$WLDN the trend is your friend
until the end.
$WLDN Bears always win...
Bulls have to be forever bagholders....
$WLDN do what the markets tells you to do not the other way around