5 DAY PERFORMANCE
-1.90%
1 MONTH PERFORMANCE
-13.96%
3 MONTH PERFORMANCE
+21.53%
6 MONTH PERFORMANCE
+5.09%
YEAR-TO-DATE PERFORMANCE
+11.04%
1 YEAR PERFORMANCE
+240.53%
Willdan Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $116.46 | $115.10 (-1.17%) | $118.17 | $111.74 | 330.63 K | $1.66 B |
| 02/13/2026 | $112.93 | $117.33 (3.9%) | $121.00 | $112.51 | 316.14 K | $1.71 B |
| 02/12/2026 | $113.92 | $112.50 (-1.25%) | $117.85 | $110.46 | 326.11 K | $1.64 B |
| 02/11/2026 | $116.28 | $113.26 (-2.6%) | $117.44 | $110.00 | 210.74 K | $1.65 B |
| 02/10/2026 | $116.39 | $114.55 (-1.58%) | $118.20 | $112.65 | 211.50 K | $1.67 B |
| 02/09/2026 | $115.60 | $117.57 (1.7%) | $120.00 | $115.51 | 253.20 K | $1.72 B |
| 02/06/2026 | $110.69 | $115.20 (4.07%) | $115.44 | $110.24 | 399.22 K | $1.68 B |
| 02/05/2026 | $110.44 | $107.46 (-2.7%) | $112.22 | $106.81 | 314.20 K | $1.57 B |
| 02/04/2026 | $127.40 | $111.94 (-12.14%) | $127.40 | $105.75 | 685.50 K | $1.63 B |
| 02/03/2026 | $130.71 | $127.09 (-2.77%) | $135.00 | $125.33 | 235.61 K | $1.86 B |
| 02/02/2026 | $125.74 | $128.16 (1.92%) | $128.82 | $122.02 | 251.86 K | $1.87 B |
| 01/30/2026 | $133.25 | $126.20 (-5.29%) | $136.00 | $125.00 | 298.94 K | $1.84 B |
| 01/29/2026 | $133.85 | $133.86 (0.01%) | $136.72 | $129.23 | 181.94 K | $1.95 B |
| 01/28/2026 | $135.30 | $133.36 (-1.43%) | $137.00 | $131.41 | 274.00 K | $1.95 B |
| 01/27/2026 | $130.64 | $134.94 (3.29%) | $135.55 | $129.69 | 242.59 K | $1.97 B |
| 01/26/2026 | $127.37 | $129.04 (1.31%) | $131.75 | $125.96 | 196.62 K | $1.88 B |
| 01/23/2026 | $131.50 | $127.24 (-3.24%) | $133.03 | $126.00 | 329.93 K | $1.86 B |
| 01/22/2026 | $131.10 | $131.60 (0.38%) | $132.74 | $130.53 | 161.57 K | $1.92 B |
| 01/21/2026 | $131.96 | $129.91 (-1.55%) | $133.00 | $125.04 | 312.87 K | $1.90 B |
| 01/20/2026 | $130.76 | $130.83 (0.05%) | $133.37 | $128.06 | 267.40 K | $1.91 B |
| 01/16/2026 | $134.00 | $133.78 (-0.16%) | $135.10 | $130.86 | 281.42 K | $1.95 B |
| 01/15/2026 | $130.83 | $133.99 (2.42%) | $135.00 | $129.26 | 402.32 K | $1.96 B |
| 01/14/2026 | $126.47 | $129.21 (2.17%) | $129.71 | $121.51 | 476.14 K | $1.89 B |
| 01/13/2026 | $122.57 | $127.07 (3.67%) | $127.82 | $122.52 | 465.40 K | $1.86 B |
| 01/12/2026 | $119.82 | $121.60 (1.49%) | $122.99 | $119.00 | 433.78 K | $1.78 B |
| 01/09/2026 | $113.19 | $119.79 (5.83%) | $120.00 | $113.19 | 398.70 K | $1.75 B |
| 01/08/2026 | $114.98 | $112.69 (-1.99%) | $116.00 | $108.00 | 373.08 K | $1.65 B |
| 01/07/2026 | $114.83 | $114.29 (-0.47%) | $117.00 | $111.11 | 454.14 K | $1.67 B |
| 01/06/2026 | $109.79 | $113.90 (3.74%) | $114.12 | $105.12 | 605.10 K | $1.66 B |
| 01/05/2026 | $107.77 | $109.74 (1.83%) | $111.38 | $107.63 | 183.52 K | $1.60 B |
| 01/02/2026 | $104.47 | $106.66 (2.1%) | $107.14 | $103.75 | 156.93 K | $1.56 B |
| 12/31/2025 | $108.43 | $103.66 (-4.4%) | $108.52 | $103.48 | 316.62 K | $1.51 B |
| 12/30/2025 | $110.81 | $108.30 (-2.27%) | $110.98 | $107.72 | 127.41 K | $1.58 B |
| 12/29/2025 | $110.04 | $110.81 (0.7%) | $112.00 | $107.43 | 142.78 K | $1.62 B |
| 12/26/2025 | $112.33 | $111.27 (-0.94%) | $112.99 | $110.05 | 127.20 K | $1.62 B |
| 12/24/2025 | $110.83 | $112.94 (1.9%) | $115.00 | $110.71 | 127.10 K | $1.65 B |
| 12/23/2025 | $112.12 | $110.01 (-1.88%) | $114.43 | $109.00 | 203.45 K | $1.61 B |
| 12/22/2025 | $114.82 | $113.56 (-1.1%) | $115.93 | $111.49 | 458.12 K | $1.66 B |
| 12/19/2025 | $105.61 | $111.37 (5.45%) | $111.48 | $104.66 | 363.32 K | $1.63 B |
| 12/18/2025 | $103.93 | $105.85 (1.85%) | $107.37 | $103.93 | 131.60 K | $1.55 B |
| 12/17/2025 | $103.77 | $101.87 (-1.83%) | $105.64 | $101.00 | 138.27 K | $1.49 B |
| 12/16/2025 | $104.68 | $103.77 (-0.87%) | $106.69 | $103.03 | 153.40 K | $1.52 B |
| 12/15/2025 | $105.45 | $104.51 (-0.89%) | $106.69 | $103.52 | 123.04 K | $1.53 B |
| 12/12/2025 | $108.01 | $103.51 (-4.17%) | $109.62 | $102.19 | 236.10 K | $1.51 B |
| 12/11/2025 | $104.23 | $108.11 (3.72%) | $109.52 | $103.10 | 297.10 K | $1.58 B |
| 12/10/2025 | $103.12 | $103.67 (0.53%) | $105.77 | $102.50 | 179.72 K | $1.51 B |
| 12/09/2025 | $103.03 | $103.19 (0.16%) | $104.14 | $101.66 | 176.26 K | $1.51 B |
| 12/08/2025 | $105.59 | $103.57 (-1.91%) | $105.88 | $102.55 | 127.81 K | $1.51 B |
| 12/05/2025 | $105.00 | $104.30 (-0.67%) | $105.25 | $101.79 | 126.20 K | $1.52 B |
| 12/04/2025 | $99.97 | $105.15 (5.18%) | $106.55 | $99.90 | 176.93 K | $1.54 B |
| 12/03/2025 | $98.00 | $99.75 (1.79%) | $99.97 | $95.99 | 101.92 K | $1.46 B |
| 12/02/2025 | $98.50 | $98.54 (0.04%) | $99.99 | $97.78 | 115.52 K | $1.44 B |
| 12/01/2025 | $100.12 | $97.59 (-2.53%) | $100.67 | $96.58 | 233.00 K | $1.43 B |
| 11/28/2025 | $101.93 | $100.90 (-1.01%) | $102.74 | $99.01 | 120.32 K | $1.47 B |
| 11/26/2025 | $100.21 | $100.93 (0.72%) | $101.77 | $98.20 | 119.80 K | $1.47 B |
| 11/25/2025 | $98.83 | $99.40 (0.58%) | $100.00 | $97.03 | 228.51 K | $1.45 B |
| 11/24/2025 | $97.23 | $99.62 (2.46%) | $102.00 | $97.02 | 307.32 K | $1.45 B |
| 11/21/2025 | $92.65 | $97.23 (4.94%) | $97.30 | $91.43 | 378.90 K | $1.42 B |
| 11/20/2025 | $98.50 | $93.02 (-5.56%) | $100.97 | $92.80 | 284.70 K | $1.36 B |
| 11/19/2025 | $95.58 | $95.41 (-0.18%) | $96.91 | $92.46 | 172.20 K | $1.39 B |
| 11/18/2025 | $93.59 | $94.71 (1.2%) | $96.57 | $92.99 | 169.70 K | $1.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
