5 DAY PERFORMANCE
+5.65%
1 MONTH PERFORMANCE
+9.21%
3 MONTH PERFORMANCE
+20.31%
6 MONTH PERFORMANCE
+56.15%
YEAR-TO-DATE PERFORMANCE
+8.71%
1 YEAR PERFORMANCE
+207.90%
Willdan Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $95.86 | $94.82 (-1.08%) | $98.52 | $94.06 | 235.23 K | $1.38 B |
| 11/14/2025 | $89.03 | $95.87 (7.68%) | $96.16 | $87.82 | 288.40 K | $1.40 B |
| 11/13/2025 | $94.58 | $92.32 (-2.39%) | $94.75 | $91.21 | 239.91 K | $1.35 B |
| 11/12/2025 | $95.22 | $94.12 (-1.16%) | $95.51 | $91.31 | 205.31 K | $1.37 B |
| 11/11/2025 | $92.01 | $93.12 (1.21%) | $93.98 | $90.73 | 266.60 K | $1.36 B |
| 11/10/2025 | $94.46 | $94.17 (-0.31%) | $96.22 | $92.15 | 375.30 K | $1.38 B |
| 11/07/2025 | $96.01 | $90.94 (-5.28%) | $96.66 | $82.67 | 658.77 K | $1.33 B |
| 11/06/2025 | $93.87 | $85.27 (-9.16%) | $94.10 | $84.52 | 457.30 K | $1.25 B |
| 11/05/2025 | $91.29 | $94.11 (3.09%) | $94.99 | $91.00 | 217.90 K | $1.37 B |
| 11/04/2025 | $90.79 | $90.84 (0.06%) | $93.24 | $89.80 | 205.61 K | $1.33 B |
| 11/03/2025 | $94.66 | $93.54 (-1.18%) | $95.34 | $92.10 | 246.96 K | $1.37 B |
| 10/31/2025 | $92.75 | $94.51 (1.9%) | $95.84 | $92.10 | 205.22 K | $1.37 B |
| 10/30/2025 | $92.19 | $92.04 (-0.16%) | $93.53 | $90.82 | 208.21 K | $1.33 B |
| 10/29/2025 | $92.87 | $92.19 (-0.73%) | $94.31 | $90.59 | 191.70 K | $1.33 B |
| 10/28/2025 | $95.00 | $92.93 (-2.18%) | $96.11 | $92.26 | 189.99 K | $1.34 B |
| 10/27/2025 | $103.19 | $96.22 (-6.75%) | $103.45 | $96.03 | 233.86 K | $1.39 B |
| 10/24/2025 | $101.00 | $102.37 (1.36%) | $103.79 | $100.25 | 329.04 K | $1.48 B |
| 10/23/2025 | $93.17 | $98.69 (5.92%) | $99.40 | $92.40 | 248.62 K | $1.43 B |
| 10/22/2025 | $96.78 | $92.98 (-3.93%) | $99.00 | $90.89 | 246.94 K | $1.34 B |
| 10/21/2025 | $98.86 | $97.01 (-1.87%) | $98.86 | $95.00 | 165.74 K | $1.40 B |
| 10/20/2025 | $97.77 | $99.05 (1.31%) | $99.36 | $96.62 | 200.65 K | $1.43 B |
| 10/17/2025 | $93.64 | $95.40 (1.88%) | $95.86 | $92.79 | 172.39 K | $1.38 B |
| 10/16/2025 | $96.16 | $94.15 (-2.09%) | $97.45 | $93.83 | 193.51 K | $1.36 B |
| 10/15/2025 | $96.15 | $96.09 (-0.06%) | $100.00 | $95.15 | 201.81 K | $1.39 B |
| 10/14/2025 | $91.52 | $95.56 (4.41%) | $95.79 | $90.12 | 271.56 K | $1.38 B |
| 10/13/2025 | $91.44 | $93.58 (2.34%) | $93.61 | $91.00 | 175.71 K | $1.35 B |
| 10/10/2025 | $93.26 | $89.98 (-3.52%) | $95.44 | $89.40 | 234.62 K | $1.30 B |
| 10/09/2025 | $94.71 | $93.67 (-1.1%) | $97.00 | $93.05 | 210.64 K | $1.35 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.
