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

Willdan Group (WLDN) Historical Prices

Compare
208 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Jul 16, 2025
76.67
78.92
76.22
78.55
78.55
+2.71%
294,904
1.46
Jul 15, 2025
77.00
77.84
75.11
76.48
76.48
-0.55%
332,073
1.68
Jul 14, 2025
73.92
77.28
72.46
76.90
76.90
+4.03%
424,297
2.21
Jul 11, 2025
72.67
75.18
71.80
73.92
73.92
+1.72%
341,817
1.81
Jul 10, 2025
72.20
75.50
72.20
72.67
72.67
+0.69%
492,079
2.69
Jul 09, 2025
72.83
73.28
71.37
72.17
72.17
+0.32%
286,640
1.57
Jul 08, 2025
73.60
74.09
69.36
71.94
71.94
-1.80%
516,733
2.92
Jul 07, 2025
73.31
73.55
70.00
73.26
73.26
+1.33%
585,432
3.42
Jul 03, 2025
68.61
72.30
68.61
72.30
72.30
+6.61%
478,837
2.90
Jul 02, 2025
67.39
68.52
65.70
67.82
67.82
+1.84%
555,180
3.51
Jul 01, 2025
62.18
67.25
62.16
66.60
66.60
+6.53%
771,750
5.14
Jun 30, 2025
62.78
63.24
61.76
62.51
62.51
+0.34%
139,541
0.94
Jun 27, 2025
62.33
62.82
60.85
62.30
62.30
+0.21%
702,565
5.04
Jun 26, 2025
60.29
62.19
59.47
62.17
62.17
+3.93%
192,189
1.40
Jun 25, 2025
59.21
60.43
58.00
59.82
59.82
+1.15%
192,579
1.42
Jun 24, 2025
59.00
59.47
58.23
59.14
59.14
+1.25%
210,781
1.56
Jun 23, 2025
57.78
58.84
57.46
58.41
58.41
+1.12%
123,944
0.90
Jun 20, 2025
59.29
59.37
57.33
57.77
57.76
-2.04%
291,499
2.15
Jun 18, 2025
57.54
59.16
57.38
58.97
58.97
+2.49%
133,915
0.98
Jun 17, 2025
56.98
57.80
56.49
57.54
57.54
+0.12%
85,355
0.62
Jun 16, 2025
56.57
58.28
55.80
57.47
57.47
+2.96%
148,656
1.08
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
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