-
5 DAY PERFORMANCE
+1.90% -
1 MONTH PERFORMANCE
-6.52% -
3 MONTH PERFORMANCE
+15.11% -
6 MONTH PERFORMANCE
+32.14% -
YEAR-TO-DATE PERFORMANCE
+97.35% -
1 YEAR PERFORMANCE
+113.75%
Willdan Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $41.83 | $42.43 (1.42%) | $42.47 | $41.52 | 22,866 | |
| 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 |
| 10/18/2024 | $46.32 | $46.08 (-0.52%) | $46.64 | $45.91 | 168,100 | $632.45 M |
| 10/17/2024 | $45.70 | $46.00 (0.66%) | $46.02 | $45.09 | 152,163 | $631.35 M |
| 10/16/2024 | $45.40 | $45.76 (0.79%) | $45.92 | $45.31 | 195,937 | $628.06 M |
| 10/15/2024 | $43.93 | $45.22 (2.94%) | $45.62 | $43.73 | 215,700 | $620.64 M |
| 10/14/2024 | $43.15 | $43.94 (1.83%) | $44.08 | $42.75 | 328,100 | $603.08 M |
| 10/11/2024 | $42.74 | $43.18 (1.03%) | $43.44 | $42.61 | 422,100 | $592.65 M |
| 10/10/2024 | $44.12 | $42.80 (-2.99%) | $44.24 | $42.38 | 334,800 | $587.43 M |
| 10/09/2024 | $43.50 | $44.28 (1.79%) | $44.48 | $43.32 | 258,117 | $607.74 M |
| 10/08/2024 | $43.54 | $43.59 (0.11%) | $44.62 | $43.02 | 271,752 | $598.27 M |
| 10/07/2024 | $42.93 | $43.50 (1.33%) | $45.25 | $42.80 | 316,699 | $597.04 M |
| 10/04/2024 | $41.91 | $41.77 (-0.33%) | $42.30 | $41.23 | 199,409 | $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 |