5 DAY PERFORMANCE
+5.17%
1 MONTH PERFORMANCE
+36.71%
3 MONTH PERFORMANCE
+65.47%
6 MONTH PERFORMANCE
+23.79%
YEAR-TO-DATE PERFORMANCE
+42.06%
1 YEAR PERFORMANCE
+74.10%
Willdan Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $53.58 | $54.11 (0.99%) | $54.26 | $53.08 | 246.45 K | $766.36 M |
| 05/27/2025 | $52.00 | $53.78 (3.42%) | $53.84 | $51.47 | 268.10 K | $761.69 M |
| 05/23/2025 | $50.58 | $51.45 (1.72%) | $51.62 | $50.01 | 184.66 K | $728.69 M |
| 05/22/2025 | $51.17 | $51.37 (0.39%) | $52.04 | $50.63 | 168.50 K | $727.55 M |
| 05/21/2025 | $50.08 | $51.25 (2.34%) | $51.50 | $49.74 | 183.14 K | $725.85 M |
| 05/20/2025 | $50.05 | $50.55 (1%) | $50.87 | $49.99 | 202.10 K | $715.94 M |
| 05/19/2025 | $48.92 | $50.48 (3.19%) | $50.50 | $48.25 | 310.94 K | $714.95 M |
| 05/16/2025 | $47.02 | $48.63 (3.42%) | $48.87 | $46.57 | 201.20 K | $688.75 M |
| 05/15/2025 | $45.93 | $47.28 (2.94%) | $47.49 | $45.24 | 118.90 K | $669.63 M |
| 05/14/2025 | $45.83 | $45.82 (-0.02%) | $46.53 | $45.40 | 166.64 K | $648.95 M |
| 05/13/2025 | $45.38 | $45.99 (1.34%) | $46.00 | $44.49 | 151.70 K | $651.36 M |
| 05/12/2025 | $43.39 | $45.00 (3.71%) | $45.24 | $42.84 | 189.90 K | $637.34 M |
| 05/09/2025 | $42.00 | $42.40 (0.95%) | $43.94 | $40.57 | 186.93 K | $600.51 M |
| 05/08/2025 | $40.62 | $40.56 (-0.15%) | $41.29 | $40.26 | 98.63 K | $574.45 M |
| 05/07/2025 | $40.15 | $40.09 (-0.15%) | $40.76 | $39.57 | 79.30 K | $561.74 M |
| 05/06/2025 | $39.31 | $40.15 (2.14%) | $40.35 | $39.26 | 51.32 K | $562.58 M |
| 05/05/2025 | $39.46 | $39.61 (0.38%) | $40.50 | $39.07 | 66.61 K | $555.02 M |
| 05/02/2025 | $39.75 | $39.67 (-0.2%) | $40.45 | $39.54 | 70.00 K | $555.86 M |
| 05/01/2025 | $39.38 | $39.53 (0.38%) | $39.99 | $39.07 | 52.22 K | $553.89 M |
| 04/30/2025 | $38.98 | $39.20 (0.56%) | $39.40 | $38.32 | 97.10 K | $549.27 M |
| 04/29/2025 | $39.49 | $39.58 (0.23%) | $39.73 | $38.85 | 75.50 K | $554.59 M |
| 04/28/2025 | $38.50 | $39.40 (2.34%) | $39.50 | $38.22 | 112.80 K | $552.07 M |
| 04/25/2025 | $37.87 | $38.39 (1.37%) | $38.40 | $37.75 | 45.24 K | $537.92 M |
| 04/24/2025 | $37.63 | $38.22 (1.57%) | $38.51 | $36.85 | 61.50 K | $535.54 M |
| 04/23/2025 | $38.16 | $37.71 (-1.18%) | $38.77 | $37.60 | 56.00 K | $528.39 M |
| 04/22/2025 | $37.38 | $37.59 (0.56%) | $39.32 | $37.04 | 64.48 K | $526.71 M |
| 04/21/2025 | $38.06 | $36.90 (-3.05%) | $39.10 | $36.60 | 65.55 K | $517.04 M |
| 04/17/2025 | $38.47 | $38.48 (0.03%) | $38.74 | $37.98 | 98.50 K | $539.18 M |
| 04/16/2025 | $38.76 | $38.59 (-0.44%) | $39.22 | $38.21 | 91.60 K | $540.72 M |
| 04/15/2025 | $38.99 | $38.87 (-0.31%) | $39.49 | $38.23 | 50.00 K | $544.65 M |
| 04/14/2025 | $38.99 | $39.20 (0.54%) | $40.25 | $38.12 | 70.20 K | $549.27 M |
| 04/11/2025 | $38.04 | $38.52 (1.26%) | $39.24 | $37.73 | 60.91 K | $539.74 M |
| 04/10/2025 | $38.36 | $38.31 (-0.13%) | $39.31 | $37.33 | 89.60 K | $536.80 M |
| 04/09/2025 | $36.43 | $39.04 (7.16%) | $40.17 | $36.43 | 147.00 K | $547.03 M |
| 04/08/2025 | $39.25 | $36.96 (-5.83%) | $39.49 | $36.50 | 122.81 K | $517.88 M |
| 04/07/2025 | $37.42 | $38.36 (2.51%) | $39.69 | $36.46 | 252.52 K | $537.50 M |
| 04/04/2025 | $39.52 | $38.70 (-2.07%) | $40.12 | $38.10 | 179.54 K | $542.26 M |
| 04/03/2025 | $39.97 | $40.38 (1.03%) | $40.68 | $39.50 | 201.34 K | $565.80 M |
| 04/02/2025 | $40.39 | $40.77 (0.94%) | $41.19 | $40.00 | 101.99 K | $571.27 M |
| 04/01/2025 | $41.15 | $40.83 (-0.78%) | $41.30 | $40.33 | 141.90 K | $572.11 M |
| 03/31/2025 | $40.44 | $40.72 (0.69%) | $41.00 | $40.10 | 249.84 K | $570.57 M |
| 03/28/2025 | $41.19 | $40.97 (-0.53%) | $41.33 | $40.59 | 76.91 K | $574.07 M |
| 03/27/2025 | $41.63 | $41.28 (-0.84%) | $42.26 | $40.65 | 93.50 K | $578.42 M |
| 03/26/2025 | $41.95 | $41.65 (-0.72%) | $42.19 | $41.38 | 85.40 K | $583.60 M |
| 03/25/2025 | $42.47 | $41.73 (-1.74%) | $43.01 | $41.63 | 85.10 K | $584.72 M |
| 03/24/2025 | $42.14 | $42.53 (0.93%) | $42.83 | $42.00 | 130.50 K | $595.93 M |
| 03/21/2025 | $42.75 | $41.96 (-1.85%) | $43.34 | $41.65 | 323.30 K | $587.94 M |
| 03/20/2025 | $42.70 | $43.06 (0.84%) | $43.27 | $42.47 | 154.70 K | $603.36 M |
| 03/19/2025 | $41.94 | $42.83 (2.12%) | $43.12 | $41.94 | 203.80 K | $600.13 M |
| 03/18/2025 | $41.19 | $41.92 (1.77%) | $42.00 | $40.81 | 163.40 K | $587.38 M |
| 03/17/2025 | $40.36 | $41.53 (2.9%) | $41.64 | $40.25 | 125.20 K | $581.92 M |
| 03/14/2025 | $40.10 | $40.36 (0.65%) | $40.54 | $39.41 | 132.03 K | $565.52 M |
| 03/13/2025 | $39.80 | $39.97 (0.43%) | $40.65 | $39.37 | 104.70 K | $560.06 M |
| 03/12/2025 | $39.96 | $39.85 (-0.28%) | $40.20 | $38.93 | 205.00 K | $558.38 M |
| 03/11/2025 | $40.51 | $40.11 (-0.99%) | $40.98 | $39.91 | 233.34 K | $562.02 M |
| 03/10/2025 | $40.30 | $40.30 (0%) | $41.64 | $39.99 | 377.30 K | $564.68 M |
| 03/07/2025 | $36.00 | $41.80 (16.11%) | $42.25 | $34.99 | 607.27 K | $585.70 M |
| 03/06/2025 | $31.17 | $32.22 (3.37%) | $33.13 | $31.17 | 253.60 K | $451.47 M |
| 03/05/2025 | $30.79 | $31.12 (1.07%) | $31.39 | $30.75 | 146.30 K | $436.05 M |
| 03/04/2025 | $31.09 | $30.88 (-0.68%) | $31.42 | $30.43 | 131.80 K | $432.69 M |
| 03/03/2025 | $32.80 | $31.48 (-4.02%) | $32.95 | $31.39 | 128.84 K | $441.10 M |
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.
