tiprankstipranks
Trending News
More News >
Willdan (WLDN)
:WLDN
US Market

Willdan Group (WLDN) Historical Prices

Compare
157 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
55.54
56.18
55.11
55.82
55.82
-0.92%
138,507
1.01
Jun 12, 2025
56.15
56.60
55.00
56.34
56.34
+0.34%
111,101
0.81
Jun 11, 2025
56.69
56.98
55.77
56.15
56.15
-0.27%
104,609
0.75
Jun 10, 2025
57.22
57.52
56.00
56.30
56.30
-1.59%
88,453
0.63
Jun 09, 2025
57.24
58.00
56.27
57.21
57.21
+0.39%
117,509
0.81
Jun 06, 2025
56.12
57.24
55.71
56.99
56.99
+2.35%
111,584
0.73
Jun 05, 2025
56.90
57.15
55.48
55.68
55.68
-2.02%
148,941
0.96
Jun 04, 2025
55.79
57.11
55.64
56.83
56.83
+1.81%
184,188
1.19
Jun 03, 2025
53.85
56.01
53.84
55.82
55.82
+3.58%
181,584
1.18
Jun 02, 2025
54.05
54.49
53.44
53.89
53.89
-0.30%
200,182
1.31
May 30, 2025
53.49
54.35
52.41
54.05
54.05
+0.65%
207,495
1.38
May 29, 2025
54.11
54.34
53.52
53.70
53.70
-0.76%
209,027
1.40
May 28, 2025
53.58
54.26
53.08
54.11
54.11
+0.61%
246,450
1.68
May 27, 2025
52.00
53.84
51.47
53.78
53.78
+4.53%
268,104
1.86
May 23, 2025
50.58
51.62
50.01
51.45
51.45
+0.16%
184,656
1.30
May 22, 2025
51.17
52.04
50.63
51.37
51.37
+0.23%
168,486
1.19
May 21, 2025
50.08
51.50
49.74
51.25
51.25
+1.38%
183,142
1.31
May 20, 2025
50.05
50.87
49.99
50.55
50.55
+0.14%
202,095
1.46
May 19, 2025
48.92
50.50
48.25
50.48
50.48
+3.80%
310,937
2.28
May 16, 2025
47.02
48.87
46.57
48.63
48.63
+2.86%
201,178
1.50
May 15, 2025
45.93
47.49
45.24
47.28
47.28
+3.19%
118,874
0.89
May 14, 2025
45.83
46.53
45.40
45.82
45.82
-0.37%
166,637
1.26
May 13, 2025
45.38
46.00
44.49
45.99
45.99
+2.20%
151,678
1.16
May 12, 2025
43.39
45.24
42.84
45.00
45.00
+6.13%
189,897
1.45
May 09, 2025
42.00
43.94
40.57
42.40
42.40
+4.54%
186,932
1.41
May 08, 2025
40.62
41.29
40.26
40.56
40.56
+1.17%
98,626
0.74
May 07, 2025
40.15
40.76
39.57
40.09
40.09
-0.15%
79,269
0.59
May 06, 2025
39.31
40.35
39.26
40.15
40.15
+1.36%
51,317
0.38
May 05, 2025
39.46
40.50
39.07
39.61
39.61
-0.15%
66,611
0.49
May 02, 2025
39.75
40.45
39.54
39.67
39.67
+0.35%
69,955
0.50
May 01, 2025
39.38
39.99
39.07
39.53
39.53
+0.84%
52,221
0.37
Apr 30, 2025
38.98
39.40
38.32
39.20
39.20
-0.96%
97,093
0.70
Apr 29, 2025
39.49
39.73
38.85
39.58
39.58
+0.46%
75,463
0.54
Apr 28, 2025
38.50
39.50
38.22
39.40
39.40
+2.63%
112,769
0.81
Apr 25, 2025
37.87
38.40
37.75
38.39
38.39
+0.44%
45,240
0.32
Apr 24, 2025
37.63
38.51
36.85
38.22
38.22
+1.35%
61,500
0.44
Apr 23, 2025
38.16
38.77
37.60
37.71
37.71
+0.33%
55,986
0.40
Apr 22, 2025
37.38
39.32
37.04
37.59
37.58
+1.86%
64,483
0.46
Apr 21, 2025
38.06
39.10
36.60
36.90
36.90
-4.11%
65,547
0.47
Apr 17, 2025
38.47
38.75
37.98
38.48
38.48
-0.29%
98,487
0.70
Apr 16, 2025
38.76
39.22
38.21
38.59
38.59
-0.72%
91,589
0.65
Apr 15, 2025
38.99
39.49
38.23
38.87
38.87
-0.84%
50,004
0.35
Apr 14, 2025
38.99
40.25
38.12
39.20
39.20
+1.77%
70,175
0.50
Apr 11, 2025
38.04
39.24
37.73
38.52
38.52
+0.55%
60,908
0.43
Apr 10, 2025
38.36
39.31
37.33
38.31
38.31
-1.87%
89,589
0.63
Apr 09, 2025
36.43
40.17
36.43
39.04
39.04
+5.63%
146,970
1.04
Apr 08, 2025
39.25
39.49
36.50
36.96
36.96
-3.65%
122,805
0.87
Apr 07, 2025
37.42
39.69
36.46
38.36
38.36
-0.88%
252,524
1.80
Apr 04, 2025
39.52
40.12
38.10
38.70
38.70
-4.16%
179,541
1.29
Apr 03, 2025
39.97
40.68
39.50
40.38
40.38
-0.96%
201,342
1.44
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis