Willdan Group, Inc.WLDNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $125.74 | $128.82 | $122.02 | $128.16 | 251,302 |
| 1/30/2026 | $133.25 | $136.00 | $125.00 | $126.20 | 298,937 |
| 1/29/2026 | $133.85 | $136.72 | $129.23 | $133.86 | 181,943 |
| 1/28/2026 | $135.30 | $137.00 | $131.41 | $133.36 | 273,999 |
| 1/27/2026 | $130.64 | $135.55 | $129.69 | $134.94 | 242,591 |
| 1/26/2026 | $127.37 | $131.75 | $125.96 | $129.04 | 196,622 |
| 1/23/2026 | $131.50 | $133.03 | $126.00 | $127.24 | 329,925 |
| 1/22/2026 | $131.10 | $132.74 | $130.53 | $131.60 | 161,566 |
| 1/21/2026 | $131.96 | $133.00 | $125.04 | $129.91 | 312,874 |
| 1/20/2026 | $130.76 | $133.37 | $128.06 | $130.83 | 267,400 |
| 1/16/2026 | $134.00 | $135.10 | $130.86 | $133.78 | 281,422 |
| 1/15/2026 | $130.83 | $135.00 | $129.26 | $133.99 | 402,323 |
| 1/14/2026 | $126.47 | $129.71 | $121.51 | $129.21 | 476,140 |
| 1/13/2026 | $122.57 | $127.82 | $122.52 | $127.07 | 465,400 |
| 1/12/2026 | $119.82 | $122.99 | $119.00 | $121.60 | 433,781 |
| 1/9/2026 | $113.19 | $120.00 | $113.19 | $119.79 | 398,700 |
| 1/8/2026 | $114.98 | $116.00 | $108.00 | $112.69 | 373,084 |
| 1/7/2026 | $114.83 | $117.00 | $111.11 | $114.29 | 454,144 |
| 1/6/2026 | $109.79 | $114.12 | $105.12 | $113.90 | 605,100 |
| 1/5/2026 | $107.77 | $111.38 | $107.63 | $109.74 | 183,521 |
| 1/2/2026 | $104.47 | $107.14 | $103.75 | $106.66 | 156,928 |
| 12/31/2025 | $108.43 | $108.52 | $103.48 | $103.66 | 316,615 |
| 12/30/2025 | $110.81 | $110.98 | $107.72 | $108.30 | 127,414 |
| 12/29/2025 | $110.04 | $112.00 | $107.43 | $110.81 | 142,783 |
| 12/26/2025 | $112.33 | $112.99 | $110.05 | $111.27 | 127,200 |
| 12/24/2025 | $110.83 | $115.00 | $110.71 | $112.94 | 127,100 |
| 12/23/2025 | $112.12 | $114.43 | $109.00 | $110.01 | 203,446 |
| 12/22/2025 | $114.82 | $115.93 | $111.49 | $113.56 | 458,120 |
| 12/19/2025 | $105.61 | $111.48 | $104.66 | $111.37 | 363,322 |
| 12/18/2025 | $103.93 | $107.37 | $103.93 | $105.85 | 131,600 |
| 12/17/2025 | $103.77 | $105.64 | $101.00 | $101.87 | 138,274 |
| 12/16/2025 | $104.68 | $106.69 | $103.03 | $103.77 | 153,400 |
| 12/15/2025 | $105.45 | $106.69 | $103.52 | $104.51 | 123,043 |
| 12/12/2025 | $108.01 | $109.62 | $102.19 | $103.51 | 236,101 |
| 12/11/2025 | $104.23 | $109.52 | $103.10 | $108.11 | 297,100 |
| 12/10/2025 | $103.12 | $105.77 | $102.50 | $103.67 | 179,716 |
| 12/9/2025 | $103.03 | $104.14 | $101.66 | $103.19 | 176,260 |
| 12/8/2025 | $105.59 | $105.88 | $102.55 | $103.57 | 127,807 |
| 12/5/2025 | $105.00 | $105.25 | $101.79 | $104.30 | 126,200 |
| 12/4/2025 | $99.97 | $106.55 | $99.90 | $105.15 | 176,928 |
| 12/3/2025 | $98.00 | $99.97 | $95.99 | $99.75 | 101,922 |
| 12/2/2025 | $98.50 | $99.99 | $97.78 | $98.54 | 115,520 |
| 12/1/2025 | $100.12 | $100.67 | $96.58 | $97.59 | 233,000 |
| 11/28/2025 | $101.93 | $102.74 | $99.01 | $100.90 | 120,324 |
| 11/26/2025 | $100.21 | $101.77 | $98.20 | $100.93 | 119,800 |
| 11/25/2025 | $98.83 | $100.00 | $97.03 | $99.40 | 228,511 |
| 11/24/2025 | $97.23 | $102.00 | $97.02 | $99.62 | 307,315 |
| 11/21/2025 | $92.65 | $97.30 | $91.43 | $97.23 | 378,900 |
| 11/20/2025 | $98.50 | $100.97 | $92.80 | $93.02 | 284,698 |
| 11/19/2025 | $95.58 | $96.91 | $92.46 | $95.41 | 172,200 |
| 11/18/2025 | $93.59 | $96.57 | $92.99 | $94.71 | 169,700 |
| 11/17/2025 | $95.86 | $98.52 | $94.06 | $94.82 | 235,228 |
| 11/14/2025 | $89.03 | $96.16 | $87.82 | $95.87 | 288,395 |
| 11/13/2025 | $94.58 | $94.75 | $91.21 | $92.32 | 239,909 |
| 11/12/2025 | $95.22 | $95.51 | $91.31 | $94.12 | 205,313 |
| 11/11/2025 | $92.01 | $93.98 | $90.73 | $93.12 | 266,600 |
| 11/10/2025 | $94.46 | $96.22 | $92.15 | $94.17 | 375,300 |
| 11/7/2025 | $96.01 | $96.66 | $82.67 | $90.94 | 658,766 |
| 11/6/2025 | $93.87 | $94.10 | $84.52 | $85.27 | 457,300 |
| 11/5/2025 | $91.29 | $94.99 | $91.00 | $94.11 | 217,901 |