-
5 DAY PERFORMANCE
+1.78% -
1 MONTH PERFORMANCE
+7.15% -
3 MONTH PERFORMANCE
+41.14% -
6 MONTH PERFORMANCE
+48.54% -
YEAR-TO-DATE PERFORMANCE
+93.86% -
1 YEAR PERFORMANCE
+116.18%
Willdan Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $41.91 | $41.77 (-0.33%) | $42.30 | $41.23 | 196,635 | $573.29 M |
| 10/03/2024 | $42.07 | $41.64 (-1.02%) | $42.70 | $41.35 | 195,400 | $571.51 M |
| 10/02/2024 | $41.01 | $42.07 (2.58%) | $42.08 | $40.58 | 144,124 | $577.41 M |
| 10/01/2024 | $41.00 | $41.01 (0.02%) | $41.16 | $40.21 | 104,406 | $562.86 M |
| 09/30/2024 | $40.88 | $40.95 (0.17%) | $41.20 | $40.42 | 240,624 | $562.04 M |
| 09/27/2024 | $40.98 | $40.88 (-0.24%) | $41.40 | $40.43 | 100,200 | $561.08 M |
| 09/26/2024 | $40.35 | $40.79 (1.09%) | $41.30 | $40.00 | 264,318 | $559.84 M |
| 09/25/2024 | $40.31 | $39.85 (-1.14%) | $40.34 | $39.69 | 202,908 | $546.94 M |
| 09/24/2024 | $40.51 | $40.31 (-0.49%) | $40.80 | $40.19 | 161,421 | $553.25 M |
| 09/23/2024 | $40.70 | $40.29 (-1.01%) | $41.12 | $40.17 | 133,413 | $552.98 M |
| 09/20/2024 | $40.43 | $40.26 (-0.42%) | $41.36 | $40.24 | 324,923 | $552.57 M |
| 09/19/2024 | $39.88 | $41.12 (3.11%) | $41.55 | $39.16 | 243,100 | $564.37 M |
| 09/18/2024 | $39.19 | $38.53 (-1.68%) | $39.65 | $38.28 | 57,000 | $528.82 M |
| 09/17/2024 | $39.30 | $39.05 (-0.64%) | $39.66 | $38.84 | 68,600 | $535.96 M |
| 09/16/2024 | $38.22 | $38.97 (1.96%) | $39.01 | $38.18 | 117,600 | $534.86 M |
| 09/13/2024 | $37.59 | $38.07 (1.28%) | $38.49 | $37.59 | 91,513 | $522.51 M |
| 09/12/2024 | $37.14 | $37.48 (0.92%) | $37.56 | $37.03 | 63,344 | $514.41 M |
| 09/11/2024 | $37.43 | $37.14 (-0.77%) | $37.92 | $36.10 | 91,600 | $509.75 M |
| 09/10/2024 | $37.42 | $37.50 (0.21%) | $37.56 | $37.01 | 84,700 | $514.69 M |
| 09/09/2024 | $37.78 | $37.18 (-1.59%) | $38.19 | $37.16 | 70,000 | $510.30 M |
| 09/06/2024 | $38.78 | $37.59 (-3.07%) | $39.20 | $37.40 | 92,700 | $515.92 M |
| 09/05/2024 | $38.52 | $38.90 (0.99%) | $39.23 | $38.26 | 167,300 | $533.90 M |
| 09/04/2024 | $38.26 | $38.32 (0.16%) | $38.65 | $37.83 | 107,600 | $525.94 M |
| 09/03/2024 | $38.49 | $38.03 (-1.2%) | $38.71 | $37.67 | 159,829 | $521.96 M |
| 08/30/2024 | $38.69 | $38.11 (-1.5%) | $38.87 | $37.86 | 78,523 | $523.06 M |
| 08/29/2024 | $38.30 | $38.74 (1.15%) | $38.80 | $37.97 | 66,827 | $531.71 M |
| 08/28/2024 | $38.57 | $37.93 (-1.66%) | $39.05 | $37.93 | 121,236 | $520.59 M |
| 08/27/2024 | $39.35 | $38.80 (-1.4%) | $39.51 | $38.28 | 120,520 | $532.53 M |
| 08/26/2024 | $39.77 | $39.50 (-0.68%) | $40.51 | $39.25 | 145,900 | $542.14 M |
| 08/23/2024 | $36.63 | $39.26 (7.18%) | $39.55 | $36.63 | 395,800 | $538.84 M |
| 08/22/2024 | $36.98 | $36.32 (-1.78%) | $37.03 | $36.12 | 45,517 | $498.49 M |
| 08/21/2024 | $37.13 | $36.86 (-0.73%) | $37.13 | $36.33 | 92,225 | $505.90 M |
| 08/20/2024 | $37.35 | $36.80 (-1.47%) | $37.46 | $36.47 | 117,100 | $505.08 M |
| 08/19/2024 | $37.30 | $37.36 (0.16%) | $37.55 | $36.71 | 145,016 | $512.77 M |
| 08/16/2024 | $35.83 | $37.38 (4.33%) | $38.50 | $35.83 | 469,270 | $513.04 M |
| 08/15/2024 | $35.81 | $36.14 (0.92%) | $36.96 | $35.45 | 312,343 | $496.02 M |
| 08/14/2024 | $36.22 | $35.45 (-2.13%) | $36.36 | $35.32 | 158,500 | $486.55 M |
| 08/13/2024 | $36.13 | $36.00 (-0.36%) | $36.28 | $35.65 | 124,098 | $494.10 M |
| 08/12/2024 | $36.07 | $35.68 (-1.08%) | $36.60 | $35.32 | 191,300 | $489.71 M |
| 08/09/2024 | $36.15 | $35.84 (-0.86%) | $36.68 | $35.50 | 100,100 | $491.90 M |
| 08/08/2024 | $36.35 | $36.04 (-0.85%) | $36.73 | $35.84 | 113,607 | $494.65 M |
| 08/07/2024 | $36.46 | $36.24 (-0.6%) | $37.40 | $35.91 | 161,000 | $497.39 M |
| 08/06/2024 | $36.43 | $36.35 (-0.22%) | $36.91 | $35.95 | 172,800 | $498.90 M |
| 08/05/2024 | $36.35 | $36.24 (-0.3%) | $36.37 | $34.12 | 146,700 | $497.39 M |
| 08/02/2024 | $35.75 | $37.00 (3.5%) | $38.25 | $35.12 | 345,300 | $507.83 M |
| 08/01/2024 | $33.85 | $33.18 (-1.98%) | $34.30 | $31.68 | 130,000 | $455.40 M |
| 07/31/2024 | $33.20 | $33.88 (2.05%) | $34.29 | $32.79 | 187,213 | $465.00 M |
| 07/30/2024 | $33.77 | $32.97 (-2.37%) | $33.97 | $32.84 | 86,545 | $452.51 M |
| 07/29/2024 | $33.67 | $33.52 (-0.45%) | $33.97 | $33.13 | 65,404 | $460.06 M |
| 07/26/2024 | $34.46 | $33.78 (-1.97%) | $34.75 | $33.29 | 42,714 | $459.58 M |
| 07/25/2024 | $33.22 | $33.82 (1.81%) | $34.11 | $33.22 | 70,835 | $460.12 M |
| 07/24/2024 | $33.57 | $33.20 (-1.1%) | $33.95 | $32.97 | 60,525 | $451.69 M |
| 07/23/2024 | $33.06 | $33.79 (2.21%) | $34.13 | $33.06 | 69,000 | $459.71 M |
| 07/22/2024 | $32.59 | $33.40 (2.49%) | $33.40 | $32.32 | 48,446 | $454.41 M |
| 07/19/2024 | $32.66 | $32.50 (-0.49%) | $32.87 | $32.44 | 43,782 | $442.16 M |
| 07/18/2024 | $33.14 | $32.60 (-1.63%) | $33.60 | $32.16 | 37,945 | $443.52 M |
| 07/17/2024 | $33.69 | $33.41 (-0.83%) | $34.14 | $33.17 | 77,796 | $454.54 M |
| 07/16/2024 | $34.28 | $34.16 (-0.35%) | $34.69 | $33.61 | 151,017 | $464.75 M |
| 07/15/2024 | $32.71 | $33.58 (2.66%) | $34.02 | $32.69 | 73,151 | $456.86 M |
| 07/12/2024 | $32.62 | $32.55 (-0.21%) | $32.82 | $32.03 | 49,634 | $442.84 M |
| 07/11/2024 | $31.71 | $32.02 (0.98%) | $32.30 | $31.25 | 68,059 | $435.63 M |
| 07/10/2024 | $30.00 | $30.77 (2.57%) | $30.85 | $29.56 | 70,005 | $418.63 M |
| 07/09/2024 | $29.67 | $29.96 (0.98%) | $30.08 | $29.67 | 243,431 | $407.61 M |
| 07/08/2024 | $29.61 | $29.79 (0.61%) | $30.20 | $29.58 | 77,302 | $405.29 M |
| 07/05/2024 | $29.17 | $29.53 (1.23%) | $29.54 | $28.97 | 74,690 | $401.76 M |