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

Willdan Group (WLDN) Historical Prices

Compare
271 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 25, 2025
94.42
98.52
93.00
97.11
97.11
+0.59%
383,977
0.84
Sep 24, 2025
98.18
98.85
95.54
96.54
96.54
-1.52%
306,321
0.67
Sep 23, 2025
105.50
106.99
95.21
98.03
98.03
-7.25%
603,661
1.34
Sep 22, 2025
103.24
106.78
102.65
105.69
105.69
+2.28%
308,247
0.69
Sep 19, 2025
106.11
107.27
103.19
103.33
103.33
-2.29%
455,617
1.02
Sep 18, 2025
104.44
107.76
104.00
105.75
105.75
+3.62%
507,759
1.16
Sep 17, 2025
100.54
103.84
100.00
102.06
102.06
+1.47%
233,019
0.53
Sep 16, 2025
98.74
101.12
96.85
100.58
100.58
+1.86%
364,340
0.84
Sep 15, 2025
101.94
103.76
96.14
98.74
98.74
-2.23%
525,561
1.23
Sep 12, 2025
105.50
106.22
100.84
100.99
100.99
-4.63%
374,014
0.88
Sep 11, 2025
101.60
106.17
100.36
105.89
105.89
+4.73%
517,436
1.24
Sep 10, 2025
96.43
101.47
95.56
101.11
101.11
+6.64%
676,767
1.66
Sep 09, 2025
97.13
97.39
93.80
94.81
94.81
-2.91%
368,260
0.91
Sep 08, 2025
99.85
101.43
97.33
97.65
97.65
-1.22%
375,818
0.94
Sep 05, 2025
103.63
104.23
96.00
98.86
98.86
-4.15%
479,418
1.22
Sep 04, 2025
103.86
104.20
101.19
103.14
103.14
-0.62%
288,925
0.74
Sep 03, 2025
107.15
107.67
101.21
103.78
103.78
-2.71%
577,568
1.50
Sep 02, 2025
107.65
109.22
105.94
106.67
106.67
-2.90%
400,063
1.05
Aug 29, 2025
115.31
115.35
108.51
109.86
109.86
-5.44%
359,710
0.95
Aug 28, 2025
117.23
118.00
114.25
116.18
116.18
-0.07%
400,414
1.06
Aug 27, 2025
116.00
117.50
113.07
116.26
116.26
-0.30%
398,772
1.06
Aug 26, 2025
115.10
117.25
114.11
116.61
116.61
+0.54%
614,051
1.66
Aug 25, 2025
115.42
118.74
113.72
115.98
115.98
+4.38%
669,272
1.85
Aug 22, 2025
106.25
111.24
104.04
111.11
111.11
+4.55%
595,018
1.68
Aug 21, 2025
102.16
106.44
101.00
106.27
106.27
+2.99%
460,245
1.31
Aug 20, 2025
104.21
105.21
101.00
103.18
103.18
-1.93%
378,518
1.09
Aug 19, 2025
108.75
110.00
102.77
105.21
105.21
-3.94%
429,133
1.24
Aug 18, 2025
112.29
113.60
104.58
109.53
109.53
-3.08%
817,911
2.43
Aug 15, 2025
120.00
120.00
107.84
113.01
113.01
-6.10%
992,329
3.08
Aug 14, 2025
116.32
121.00
116.00
120.35
120.35
+1.71%
421,093
1.32
Aug 13, 2025
120.47
120.47
115.63
118.33
118.33
-0.25%
475,127
1.52
Aug 12, 2025
112.77
119.26
111.99
118.63
118.63
+5.20%
591,522
1.93
Aug 11, 2025
114.03
114.44
109.50
112.77
112.77
-0.77%
706,191
2.37
Aug 08, 2025
100.00
114.69
99.05
113.65
113.65
+27.54%
1,097,383
3.89
Aug 07, 2025
88.75
89.37
85.74
89.11
89.11
+1.24%
631,663
2.31
Aug 06, 2025
91.67
91.67
86.00
88.02
88.02
-3.49%
599,904
2.26
Aug 05, 2025
90.87
92.76
88.41
91.20
91.20
+1.96%
429,627
1.66
Aug 04, 2025
85.54
89.48
84.30
89.45
89.45
+6.48%
581,379
2.32
Aug 01, 2025
83.16
86.25
76.43
84.01
84.00
-1.52%
623,034
2.57
Jul 31, 2025
82.96
85.99
80.42
85.30
85.30
+3.24%
367,281
1.55
Jul 30, 2025
83.04
84.88
82.18
82.62
82.62
-0.96%
283,059
1.21
Jul 29, 2025
83.61
85.65
83.00
83.42
83.42
+1.09%
404,525
1.76
Jul 28, 2025
82.65
83.69
80.90
82.52
82.52
+0.59%
225,578
0.99
Jul 25, 2025
82.84
82.99
81.28
82.04
82.04
-0.12%
199,534
0.89
Jul 24, 2025
80.50
82.90
79.72
82.14
82.14
+2.00%
317,668
1.44
Jul 23, 2025
80.00
81.00
79.15
80.53
80.53
+1.54%
223,139
1.02
Jul 22, 2025
78.58
79.63
76.00
79.31
79.31
+0.37%
242,451
1.13
Jul 21, 2025
79.81
80.73
78.62
79.02
79.02
-0.78%
221,094
1.04
Jul 18, 2025
80.00
81.17
79.02
79.64
79.64
-0.04%
299,228
1.42
Jul 17, 2025
78.95
80.75
78.55
79.67
79.67
+1.43%
359,964
1.76
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