Willdan Group Inc (WLDN) Historical Stock Data
112.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WLDN is up 0.42% a day on average. There have been 16 days where Willdan Group Inc closed green and 14 days where WLDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 110.83 | 112.94 | ↑$2.11 (1.90%) | 110.71 | 115.00 | 126.09K |
| 2025-12-23 | 112.12 | 110.01 | ↓$2.11 (-1.88%) | 109.00 | 114.12 | 201.44K |
| 2025-12-22 | 114.64 | 113.56 | ↓$1.08 (-0.94%) | 111.65 | 115.93 | 457.52K |
| 2025-12-19 | 105.61 | 111.37 | ↑$5.76 (5.45%) | 104.66 | 111.48 | 348.74K |
| 2025-12-18 | 104.02 | 105.85 | ↑$1.83 (1.76%) | 103.93 | 107.37 | 126.90K |
| 2025-12-17 | 103.77 | 101.87 | ↓$1.90 (-1.83%) | 101.00 | 105.07 | 133.27K |
| 2025-12-16 | 104.68 | 103.77 | ↓$0.91 (-0.87%) | 103.03 | 106.69 | 134.60K |
| 2025-12-15 | 105.45 | 104.51 | ↓$0.94 (-0.89%) | 103.52 | 106.69 | 112.76K |
| 2025-12-12 | 108.01 | 103.51 | ↓$4.50 (-4.17%) | 102.19 | 109.62 | 226.62K |
| 2025-12-11 | 104.23 | 108.11 | ↑$3.88 (3.72%) | 103.40 | 109.52 | 291.47K |
| 2025-12-10 | 103.12 | 103.67 | ↑$0.55 (0.53%) | 102.50 | 105.77 | 179.66K |
| 2025-12-09 | 103.03 | 103.19 | ↑$0.16 (0.16%) | 101.66 | 104.14 | 132.51K |
| 2025-12-08 | 105.59 | 103.57 | ↓$2.02 (-1.91%) | 102.55 | 105.88 | 121.60K |
| 2025-12-05 | 105.00 | 104.30 | ↓$0.70 (-0.67%) | 101.85 | 105.25 | 126.14K |
| 2025-12-04 | 99.97 | 105.15 | ↑$5.18 (5.18%) | 99.90 | 106.55 | 173.71K |
| 2025-12-03 | 98.00 | 99.75 | ↑$1.75 (1.79%) | 95.99 | 99.97 | 101.85K |
| 2025-12-02 | 98.50 | 98.54 | ↑$0.04 (0.04%) | 97.78 | 99.99 | 111.81K |
| 2025-12-01 | 100.12 | 97.59 | ↓$2.53 (-2.53%) | 96.58 | 100.67 | 226.22K |
| 2025-11-28 | 101.93 | 100.90 | ↓$1.03 (-1.01%) | 99.01 | 102.74 | 120.32K |
| 2025-11-26 | 100.21 | 100.93 | ↑$0.72 (0.72%) | 98.20 | 101.71 | 119.46K |
| 2025-11-25 | 98.83 | 99.40 | ↑$0.57 (0.58%) | 97.03 | 100.00 | 228.51K |
| 2025-11-24 | 97.24 | 99.62 | ↑$2.38 (2.45%) | 97.02 | 102.00 | 302.48K |
| 2025-11-21 | 92.65 | 97.23 | ↑$4.58 (4.94%) | 91.43 | 97.30 | 373.39K |
| 2025-11-20 | 98.50 | 93.02 | ↓$5.48 (-5.56%) | 92.80 | 100.97 | 281.77K |
| 2025-11-19 | 95.58 | 95.41 | ↓$0.17 (-0.18%) | 92.46 | 96.91 | 167.25K |
| 2025-11-18 | 93.59 | 94.71 | ↑$1.12 (1.20%) | 92.99 | 96.57 | 164.26K |
| 2025-11-17 | 94.67 | 94.82 | ↑$0.15 (0.16%) | 94.06 | 98.52 | 231.02K |
| 2025-11-14 | 88.67 | 95.87 | ↑$7.20 (8.12%) | 87.82 | 96.15 | 284.01K |
| 2025-11-13 | 94.58 | 92.32 | ↓$2.26 (-2.39%) | 91.21 | 94.75 | 234.40K |
| 2025-11-12 | 95.22 | 94.12 | ↓$1.10 (-1.16%) | 91.31 | 95.51 | 199.97K |
Create an account or log in to view more rows.
$WLDN keep it going
$WLDN starting to gap up a little
$WLDN keep inchin
$WLDN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$WLDN id rather have a dip then rip than a gap and crap
$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?