5 DAY PERFORMANCE
-2.51%
1 MONTH PERFORMANCE
-10.34%
3 MONTH PERFORMANCE
-2.97%
6 MONTH PERFORMANCE
-17.12%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
+40.11%
Willdan Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $38.47 | $37.53 (-2.44%) | $39.10 | $37.46 | 19,954 | |
| 04/17/2025 | $38.47 | $38.48 (0.03%) | $38.74 | $37.98 | 98,487 | $539.18 M |
| 04/16/2025 | $38.76 | $38.59 (-0.44%) | $39.22 | $38.21 | 91,600 | $540.72 M |
| 04/15/2025 | $38.99 | $38.87 (-0.31%) | $39.49 | $38.23 | 50,004 | $544.65 M |
| 04/14/2025 | $38.99 | $39.20 (0.54%) | $40.25 | $38.12 | 70,200 | $549.27 M |
| 04/11/2025 | $38.04 | $38.52 (1.26%) | $39.24 | $37.73 | 60,908 | $539.74 M |
| 04/10/2025 | $38.36 | $38.31 (-0.13%) | $39.31 | $37.33 | 89,600 | $536.80 M |
| 04/09/2025 | $36.43 | $39.04 (7.16%) | $40.17 | $36.43 | 147,000 | $547.03 M |
| 04/08/2025 | $39.25 | $36.96 (-5.83%) | $39.49 | $36.50 | 122,805 | $517.88 M |
| 04/07/2025 | $37.42 | $38.36 (2.51%) | $39.69 | $36.46 | 252,524 | $537.50 M |
| 04/04/2025 | $39.52 | $38.70 (-2.07%) | $40.12 | $38.10 | 179,541 | $542.26 M |
| 04/03/2025 | $39.97 | $40.38 (1.03%) | $40.68 | $39.50 | 201,343 | $565.80 M |
| 04/02/2025 | $40.39 | $40.77 (0.94%) | $41.19 | $40.00 | 101,986 | $571.27 M |
| 04/01/2025 | $41.15 | $40.83 (-0.78%) | $41.30 | $40.33 | 141,900 | $572.11 M |
| 03/31/2025 | $40.44 | $40.72 (0.69%) | $41.00 | $40.10 | 249,839 | $570.57 M |
| 03/28/2025 | $41.19 | $40.97 (-0.53%) | $41.33 | $40.59 | 76,911 | $574.07 M |
| 03/27/2025 | $41.63 | $41.28 (-0.84%) | $42.26 | $40.65 | 93,500 | $578.42 M |
| 03/26/2025 | $41.95 | $41.65 (-0.72%) | $42.19 | $41.38 | 85,402 | $583.60 M |
| 03/25/2025 | $42.47 | $41.73 (-1.74%) | $43.01 | $41.63 | 85,100 | $584.72 M |
| 03/24/2025 | $42.14 | $42.53 (0.93%) | $42.83 | $42.00 | 130,500 | $595.93 M |
| 03/21/2025 | $42.75 | $41.96 (-1.85%) | $43.34 | $41.65 | 323,300 | $587.94 M |
| 03/20/2025 | $42.70 | $43.06 (0.84%) | $43.27 | $42.47 | 154,700 | $603.36 M |
| 03/19/2025 | $41.94 | $42.83 (2.12%) | $43.12 | $41.94 | 203,800 | $600.13 M |
| 03/18/2025 | $41.19 | $41.92 (1.77%) | $42.00 | $40.81 | 163,400 | $587.38 M |
| 03/17/2025 | $40.36 | $41.53 (2.9%) | $41.64 | $40.25 | 125,200 | $581.92 M |
| 03/14/2025 | $40.10 | $40.36 (0.65%) | $40.54 | $39.41 | 132,026 | $565.52 M |
| 03/13/2025 | $39.80 | $39.97 (0.43%) | $40.65 | $39.37 | 104,700 | $560.06 M |
| 03/12/2025 | $39.96 | $39.85 (-0.28%) | $40.20 | $38.93 | 205,000 | $558.38 M |
| 03/11/2025 | $40.51 | $40.11 (-0.99%) | $40.98 | $39.91 | 233,337 | $562.02 M |
| 03/10/2025 | $40.30 | $40.30 (0%) | $41.64 | $39.99 | 377,300 | $564.68 M |
| 03/07/2025 | $36.00 | $41.80 (16.11%) | $42.25 | $34.99 | 607,268 | $585.70 M |
| 03/06/2025 | $31.17 | $32.22 (3.37%) | $33.13 | $31.17 | 253,600 | $451.47 M |
| 03/05/2025 | $30.79 | $31.12 (1.07%) | $31.39 | $30.75 | 146,300 | $436.05 M |
| 03/04/2025 | $31.09 | $30.88 (-0.68%) | $31.42 | $30.43 | 131,800 | $432.69 M |
| 03/03/2025 | $32.80 | $31.48 (-4.02%) | $32.95 | $31.39 | 128,835 | $441.10 M |
| 02/28/2025 | $32.59 | $32.70 (0.34%) | $33.42 | $32.10 | 93,627 | $449.72 M |
| 02/27/2025 | $32.98 | $32.70 (-0.85%) | $33.12 | $32.33 | 86,030 | $449.72 M |
| 02/26/2025 | $32.52 | $33.04 (1.6%) | $33.46 | $32.51 | 100,100 | $454.40 M |
| 02/25/2025 | $32.17 | $32.61 (1.37%) | $32.81 | $31.85 | 105,220 | $448.49 M |
| 02/24/2025 | $32.49 | $32.08 (-1.26%) | $32.49 | $32.07 | 71,711 | $441.20 M |
| 02/21/2025 | $33.13 | $32.21 (-2.78%) | $33.13 | $31.81 | 126,725 | $442.98 M |
| 02/20/2025 | $32.98 | $32.70 (-0.85%) | $33.35 | $32.66 | 99,828 | $449.72 M |
| 02/19/2025 | $33.38 | $33.20 (-0.54%) | $33.46 | $33.07 | 112,736 | $456.60 M |
| 02/18/2025 | $34.50 | $33.80 (-2.03%) | $34.99 | $33.62 | 155,600 | $464.85 M |
| 02/14/2025 | $34.92 | $34.28 (-1.83%) | $35.00 | $34.07 | 63,600 | $471.45 M |
| 02/13/2025 | $34.72 | $34.74 (0.06%) | $34.95 | $34.00 | 86,403 | $477.78 M |
| 02/12/2025 | $34.13 | $34.48 (1.03%) | $34.70 | $33.96 | 78,812 | $474.20 M |
| 02/11/2025 | $35.79 | $34.90 (-2.49%) | $35.79 | $34.86 | 91,300 | $479.98 M |
| 02/10/2025 | $34.46 | $35.52 (3.08%) | $35.60 | $33.52 | 202,600 | $488.51 M |
| 02/07/2025 | $35.62 | $34.34 (-3.59%) | $35.66 | $33.45 | 239,511 | $472.28 M |
| 02/06/2025 | $35.48 | $35.85 (1.04%) | $36.00 | $35.18 | 122,700 | $493.05 M |
| 02/05/2025 | $35.05 | $35.20 (0.43%) | $35.92 | $35.01 | 204,249 | $484.11 M |
| 02/04/2025 | $34.86 | $35.06 (0.57%) | $35.54 | $34.80 | 110,947 | $482.18 M |
| 02/03/2025 | $34.84 | $35.11 (0.77%) | $35.32 | $34.75 | 111,200 | $482.87 M |
| 01/31/2025 | $36.35 | $35.35 (-2.75%) | $36.59 | $34.87 | 223,454 | $486.17 M |
| 01/30/2025 | $37.32 | $36.40 (-2.47%) | $37.39 | $36.30 | 93,936 | $500.61 M |
| 01/29/2025 | $37.48 | $36.86 (-1.65%) | $37.82 | $36.38 | 76,949 | $506.94 M |
| 01/28/2025 | $37.21 | $37.44 (0.62%) | $37.78 | $36.92 | 88,547 | $514.91 M |
| 01/27/2025 | $37.87 | $37.32 (-1.45%) | $38.14 | $37.00 | 100,149 | $513.26 M |
| 01/24/2025 | $37.75 | $38.23 (1.27%) | $38.23 | $37.63 | 61,638 | $525.78 M |
| 01/23/2025 | $37.82 | $37.81 (-0.03%) | $38.20 | $37.57 | 71,109 | $520.00 M |
| 01/22/2025 | $38.76 | $38.23 (-1.37%) | $38.99 | $38.05 | 94,725 | $525.78 M |
| 01/21/2025 | $38.39 | $38.77 (0.99%) | $38.93 | $38.24 | 101,105 | $533.20 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.
