5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
-1.83%
3 MONTH PERFORMANCE
-16.15%
6 MONTH PERFORMANCE
+17.11%
YEAR-TO-DATE PERFORMANCE
-0.08%
1 YEAR PERFORMANCE
+103.53%
Willdan Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $38.33 | $38.09 (-0.63%) | $38.44 | $37.82 | 53,679 | $523.85 M |
| 01/16/2025 | $37.56 | $37.99 (1.14%) | $38.18 | $37.22 | 76,440 | $522.48 M |
| 01/15/2025 | $37.34 | $37.75 (1.1%) | $37.89 | $37.00 | 105,036 | $519.18 M |
| 01/14/2025 | $36.04 | $36.42 (1.05%) | $36.66 | $35.62 | 93,805 | $500.88 M |
| 01/13/2025 | $34.99 | $35.88 (2.54%) | $35.91 | $34.73 | 118,033 | $493.46 M |
| 01/10/2025 | $36.00 | $35.45 (-1.53%) | $36.12 | $35.06 | 112,328 | $487.54 M |
| 01/08/2025 | $37.03 | $36.60 (-1.16%) | $37.56 | $36.03 | 71,000 | $503.36 M |
| 01/07/2025 | $38.29 | $37.13 (-3.03%) | $38.49 | $36.57 | 112,011 | $510.65 M |
| 01/06/2025 | $38.56 | $38.19 (-0.96%) | $39.09 | $37.95 | 125,600 | $525.23 M |
| 01/03/2025 | $37.54 | $38.58 (2.77%) | $38.58 | $37.49 | 147,300 | $530.59 M |
| 01/02/2025 | $38.65 | $37.68 (-2.51%) | $38.88 | $37.58 | 110,242 | $518.21 M |
| 12/31/2024 | $38.69 | $38.09 (-1.55%) | $39.13 | $37.74 | 251,289 | $523.85 M |
| 12/30/2024 | $37.94 | $38.36 (1.11%) | $38.46 | $37.45 | 139,146 | $527.57 M |
| 12/27/2024 | $38.76 | $38.41 (-0.9%) | $38.92 | $37.50 | 112,745 | $528.25 M |
| 12/26/2024 | $38.22 | $38.76 (1.41%) | $39.23 | $38.01 | 94,038 | $533.07 M |
| 12/24/2024 | $38.31 | $38.42 (0.29%) | $38.63 | $37.88 | 55,914 | $528.39 M |
| 12/23/2024 | $38.27 | $38.47 (0.52%) | $38.62 | $37.63 | 130,748 | $529.08 M |
| 12/20/2024 | $38.00 | $38.77 (2.03%) | $39.35 | $37.67 | 229,090 | $533.20 M |
| 12/19/2024 | $38.45 | $38.51 (0.16%) | $39.00 | $38.19 | 141,106 | $529.63 M |
| 12/18/2024 | $40.63 | $38.76 (-4.6%) | $41.12 | $38.39 | 146,352 | $533.07 M |
| 12/17/2024 | $40.91 | $40.40 (-1.25%) | $41.20 | $40.05 | 120,600 | $555.62 M |
| 12/16/2024 | $41.11 | $41.64 (1.29%) | $42.24 | $40.80 | 119,800 | $572.67 M |
| 12/13/2024 | $41.54 | $40.81 (-1.76%) | $41.70 | $40.62 | 140,229 | $561.26 M |
| 12/12/2024 | $42.44 | $41.58 (-2.03%) | $42.53 | $41.47 | 99,605 | $571.85 M |
| 12/11/2024 | $42.90 | $42.52 (-0.89%) | $43.42 | $42.05 | 108,114 | $584.78 M |
| 12/10/2024 | $42.49 | $42.87 (0.89%) | $43.13 | $42.13 | 84,741 | $589.59 M |
| 12/09/2024 | $43.93 | $42.64 (-2.94%) | $43.96 | $42.25 | 122,335 | $586.43 M |
| 12/06/2024 | $43.67 | $43.42 (-0.57%) | $44.00 | $43.00 | 76,700 | $597.16 M |
| 12/05/2024 | $43.66 | $43.38 (-0.64%) | $44.78 | $43.26 | 112,036 | $596.61 M |
| 12/04/2024 | $43.11 | $43.68 (1.32%) | $43.77 | $42.77 | 139,600 | $600.73 M |
| 12/03/2024 | $43.65 | $43.11 (-1.24%) | $44.33 | $42.81 | 100,701 | $592.89 M |
| 12/02/2024 | $43.75 | $43.39 (-0.82%) | $43.87 | $42.21 | 113,537 | $596.74 M |
| 11/29/2024 | $43.25 | $43.71 (1.06%) | $44.09 | $42.87 | 78,000 | $601.14 M |
| 11/27/2024 | $43.50 | $43.18 (-0.74%) | $43.80 | $42.29 | 94,347 | $593.85 M |
| 11/26/2024 | $42.58 | $43.12 (1.27%) | $43.62 | $42.43 | 70,130 | $593.03 M |
| 11/25/2024 | $42.82 | $43.01 (0.44%) | $44.39 | $42.66 | 155,727 | $591.52 M |
| 11/22/2024 | $41.97 | $42.66 (1.64%) | $42.87 | $41.88 | 129,800 | $586.70 M |
| 11/21/2024 | $41.83 | $41.78 (-0.12%) | $42.59 | $41.52 | 102,540 | $574.60 M |
| 11/20/2024 | $42.41 | $41.76 (-1.53%) | $42.69 | $41.30 | 92,624 | $574.33 M |
| 11/19/2024 | $41.35 | $42.37 (2.47%) | $42.45 | $41.10 | 127,042 | $582.71 M |
| 11/18/2024 | $41.72 | $41.61 (-0.26%) | $42.35 | $41.13 | 130,400 | $572.26 M |
| 11/15/2024 | $42.76 | $41.64 (-2.62%) | $42.76 | $40.64 | 159,700 | $572.67 M |
| 11/14/2024 | $43.85 | $42.44 (-3.22%) | $44.03 | $42.01 | 203,219 | $583.68 M |
| 11/13/2024 | $45.75 | $43.83 (-4.2%) | $46.16 | $43.73 | 179,400 | $602.79 M |
| 11/12/2024 | $46.00 | $45.62 (-0.83%) | $47.33 | $45.40 | 178,921 | $627.41 M |
| 11/11/2024 | $44.37 | $46.02 (3.72%) | $46.64 | $44.20 | 302,156 | $632.91 M |
| 11/08/2024 | $43.44 | $43.79 (0.81%) | $44.02 | $43.30 | 237,809 | $602.24 M |
| 11/07/2024 | $44.11 | $43.36 (-1.7%) | $44.18 | $43.04 | 220,625 | $596.33 M |
| 11/06/2024 | $46.02 | $43.67 (-5.11%) | $46.46 | $43.47 | 194,731 | $600.59 M |
| 11/05/2024 | $44.62 | $43.41 (-2.71%) | $45.03 | $43.05 | 254,539 | $597.02 M |
| 11/04/2024 | $44.00 | $44.79 (1.8%) | $45.71 | $42.50 | 293,636 | $616.00 M |
| 11/01/2024 | $49.81 | $43.68 (-12.31%) | $50.00 | $43.13 | 404,397 | $600.73 M |
| 10/31/2024 | $47.98 | $47.31 (-1.4%) | $47.98 | $46.75 | 194,351 | $650.65 M |
| 10/30/2024 | $47.25 | $47.70 (0.95%) | $48.26 | $47.10 | 144,800 | $656.02 M |
| 10/29/2024 | $46.00 | $47.51 (3.28%) | $47.69 | $45.91 | 185,580 | $653.41 M |
| 10/28/2024 | $45.75 | $46.28 (1.16%) | $46.90 | $45.49 | 183,625 | $636.49 M |
| 10/25/2024 | $44.59 | $45.34 (1.68%) | $45.57 | $44.42 | 169,748 | $622.29 M |
| 10/24/2024 | $44.66 | $44.24 (-0.94%) | $44.79 | $44.19 | 149,319 | $607.19 M |
| 10/23/2024 | $44.98 | $44.45 (-1.18%) | $45.34 | $44.11 | 87,036 | $610.08 M |
| 10/22/2024 | $45.43 | $45.31 (-0.26%) | $45.72 | $44.88 | 86,100 | $621.88 M |
| 10/21/2024 | $46.00 | $45.39 (-1.33%) | $46.13 | $44.77 | 130,656 | $622.98 M |