WLDN | Willdan Group | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Willdan Group (WLDN)

NASDAQ

$72.79+$0.31 (+0.43%)

Price as of Oct 23, 2026 7:30 PM EDT

$1.1B
Market Cap
-29.20%
1-Year Change
Engineering & Construction
Industry

1 Month
-10.91%

Low Price$71.61

High Price$79.63
3 Months
-1.19%

Low Price$67.71

High Price$87.99
1 Year
-29.20%

Low Price$66.91

High Price$134.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	71.77	72.66	70.75	72.48	+0.58%	176,711
10/22/2026	72.47	73.60	70.86	72.06	-1.02%	147,359
10/21/2026	73.03	75.00	72.00	72.80	+0.11%	186,065
10/20/2026	73.54	74.38	72.18	72.72	-1.16%	99,364
10/19/2026	72.90	74.28	72.14	73.57	+1.86%	137,904
10/16/2026	71.61	73.56	71.34	72.23	+0.87%	221,440
10/15/2026	72.00	72.84	70.20	71.61	-0.56%	290,084
10/14/2026	73.36	73.90	71.05	72.01	-2.86%	167,152
10/13/2026	75.06	76.78	73.35	74.13	-1.17%	151,248
10/12/2026	75.10	76.77	73.82	75.01	-0.15%	176,688
10/09/2026	75.81	77.33	74.43	75.12	+0.55%	270,843
10/08/2026	72.86	75.24	72.65	74.71	+1.76%	259,642
10/07/2026	73.20	74.30	72.18	73.42	-0.66%	168,155
10/06/2026	73.98	75.64	73.30	73.91	+0.45%	159,611
10/05/2026	73.49	74.43	72.81	73.58	+0.05%	171,843
10/02/2026	74.58	76.00	73.34	73.54	-0.19%	248,700
10/01/2026	74.43	75.37	73.44	73.68	-0.27%	199,169
09/30/2026	75.72	76.80	73.64	73.88	-2.43%	170,993
09/29/2026	77.21	77.95	75.45	75.72	-1.93%	187,942
09/28/2026	78.76	78.76	76.66	77.21	-2.14%	181,659
09/25/2026	79.63	80.33	78.65	78.90	-0.92%	119,049
09/24/2026	80.12	81.08	78.53	79.63	-2.13%	219,415
09/23/2026	80.70	84.45	78.96	81.36	+1.84%	381,405
09/22/2026	81.60	81.60	79.49	79.89	-0.41%	125,931
09/21/2026	81.05	81.05	79.41	80.22	+0.34%	105,484
09/18/2026	80.08	81.76	78.79	79.95	-0.05%	181,835
09/17/2026	79.94	80.51	79.38	79.99	+2.05%	112,753
09/16/2026	77.50	79.45	77.12	78.38	+0.71%	200,690
09/15/2026	80.94	80.96	77.51	77.83	-4.55%	232,783
09/14/2026	81.99	82.85	80.62	81.54	-0.80%	120,539
09/11/2026	82.40	83.23	81.61	82.20	+0.33%	141,584
09/10/2026	82.14	84.07	81.71	81.93	-0.56%	149,311
09/09/2026	86.62	86.92	81.32	82.39	-5.57%	230,989
09/08/2026	85.14	88.67	85.10	87.25	+1.71%	236,204
09/04/2026	85.92	86.82	85.24	85.78	-1.48%	159,951
09/03/2026	88.77	89.32	86.63	87.07	-0.56%	300,314
09/02/2026	85.91	89.33	85.91	87.56	+0.25%	190,173
09/01/2026	87.09	88.78	86.51	87.34	-0.69%	177,857
08/31/2026	87.31	88.63	86.75	87.95	-0.05%	185,734
08/28/2026	87.87	88.82	86.27	87.99	+0.14%	140,168
08/27/2026	85.94	88.43	84.93	87.87	+2.25%	193,615
08/26/2026	85.31	87.24	85.14	85.94	+0.57%	225,675
08/25/2026	84.77	87.27	83.98	85.45	+2.34%	225,886
08/24/2026	84.72	85.30	82.26	83.50	-2.41%	296,831
08/21/2026	86.84	87.01	82.97	85.56	-0.02%	360,013
08/20/2026	84.45	85.96	84.33	85.58	+0.87%	162,304
08/19/2026	84.66	85.99	81.49	84.85	+0.36%	214,448
08/18/2026	82.96	85.01	82.37	84.54	+1.28%	239,087
08/17/2026	85.76	86.33	83.44	83.47	-3.39%	260,329
08/14/2026	85.77	87.34	85.24	86.40	+1.98%	194,530
08/13/2026	85.26	86.00	82.87	84.72	-0.25%	172,578
08/12/2026	84.99	85.27	83.67	84.93	+1.16%	171,361
08/11/2026	82.87	84.76	82.30	83.96	+2.00%	257,129
08/10/2026	85.42	86.67	81.29	82.31	-4.56%	512,084
08/07/2026	85.97	88.72	79.15	86.24	+17.03%	664,131
08/06/2026	74.09	75.70	72.81	73.69	-0.59%	342,579
08/06/2026	$2.07 Earnings
08/05/2026	75.70	77.00	74.11	74.13	-3.15%	216,905
08/04/2026	74.79	77.87	74.79	76.54	+4.01%	281,334
08/03/2026	68.53	73.60	68.26	73.59	+7.38%	388,614
07/31/2026	70.03	73.19	68.41	68.53	-2.59%	357,408
07/30/2026	68.55	71.62	68.03	70.35	+3.90%	197,904
07/29/2026	69.70	70.00	67.18	67.71	-3.30%	231,190
07/28/2026	71.99	72.00	69.52	70.02	-2.56%	197,343
07/27/2026	73.15	74.32	70.79	71.86	-1.06%	191,892
07/24/2026	73.88	74.11	72.13	72.63	-0.98%	181,945
07/23/2026	73.82	74.76	72.63	73.35	-1.57%	126,304
07/22/2026	72.64	74.98	72.41	74.52	+2.31%	202,584
07/21/2026	73.00	74.67	72.47	72.84	+0.26%	188,582
07/20/2026	73.07	73.75	71.73	72.65	-0.07%	245,373
07/17/2026	73.63	75.05	72.63	72.70	-3.04%	168,558
07/16/2026	73.24	75.41	72.32	74.98	+2.99%	308,723
07/15/2026	73.55	75.80	72.70	72.80	+0.25%	530,116
07/14/2026	72.12	77.21	71.95	72.62	+1.84%	445,958
07/13/2026	72.08	73.08	70.81	71.31	-1.07%	213,162
07/10/2026	73.87	74.02	71.35	72.08	-2.29%	302,728
07/09/2026	75.62	75.95	73.64	73.77	-2.02%	284,324
07/08/2026	75.92	77.15	74.50	75.29	-2.08%	334,047
07/07/2026	79.02	79.02	76.25	76.89	-2.56%	236,593
07/06/2026	76.30	79.35	76.25	78.91	+3.42%	400,993
07/02/2026	78.12	79.49	75.80	76.30	-2.25%	225,423
07/01/2026	79.59	79.59	77.92	78.06	-1.31%	419,127
06/30/2026	79.22	79.76	75.85	79.10	-0.15%	340,832
06/29/2026	81.00	82.99	78.26	79.22	-2.58%	467,283
06/26/2026	78.62	81.73	78.00	81.32	+3.03%	764,952
06/25/2026	80.17	82.19	78.56	78.93	-2.23%	239,197
06/24/2026	82.29	82.89	80.22	80.73	-1.90%	263,166
06/23/2026	80.37	84.52	80.37	82.29	-0.86%	396,410
06/22/2026	87.55	89.00	82.25	83.00	-6.74%	489,953
06/18/2026	93.41	94.91	88.32	89.00	-3.97%	647,425
06/17/2026	93.96	97.14	92.32	92.68	-1.39%	246,789
06/16/2026	95.63	97.08	92.39	93.99	-1.59%	250,733
06/15/2026	98.00	98.50	94.09	95.51	-0.82%	353,667
06/12/2026	98.68	100.99	96.20	96.30	-1.21%	315,847
06/11/2026	96.86	99.19	95.74	97.48	+0.78%	250,285
06/10/2026	98.62	101.24	96.26	96.73	-2.11%	280,008
06/09/2026	99.11	101.75	95.98	98.82	+0.31%	443,950
06/08/2026	97.60	100.50	96.19	98.51	+1.34%	167,895
06/05/2026	97.50	100.00	95.35	97.21	-0.70%	275,405
06/04/2026	96.25	101.00	96.21	97.90	+0.99%	277,839