Willdan Group Inc (WLDN) Historical Stock Data
26.45 ↓0.26 (-0.97%)
As of April 19, 2024, 2:45pm EST.
Historical Data
In the past 30 trading days, WLDN is up 0.23% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-19 | 27.43 | 27.52 | ↑$0.09 (0.33%) | 27.39 | 28.10 | 50.18K |
| 2024-03-18 | 27.80 | 27.39 | ↓$0.41 (-1.47%) | 27.31 | 28.43 | 91.50K |
| 2024-03-15 | 27.31 | 27.68 | ↑$0.37 (1.35%) | 27.09 | 28.00 | 100.93K |
| 2024-03-14 | 27.00 | 27.57 | ↑$0.57 (2.11%) | 26.58 | 27.95 | 58.67K |
| 2024-03-13 | 25.98 | 26.90 | ↑$0.92 (3.54%) | 25.61 | 27.00 | 86.05K |
| 2024-03-12 | 25.30 | 26.14 | ↑$0.84 (3.32%) | 24.77 | 26.25 | 59.02K |
| 2024-03-11 | 24.42 | 25.06 | ↑$0.64 (2.62%) | 24.21 | 25.48 | 160.73K |
| 2024-03-08 | 24.35 | 24.68 | ↑$0.33 (1.36%) | 23.83 | 26.60 | 244.38K |
| 2024-03-07 | 20.07 | 19.85 | ↓$0.22 (-1.10%) | 19.70 | 20.10 | 17.45K |
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