5 DAY PERFORMANCE
-6.67%
1 MONTH PERFORMANCE
-11.21%
3 MONTH PERFORMANCE
+3.26%
6 MONTH PERFORMANCE
-24.50%
YEAR-TO-DATE PERFORMANCE
-19.87%
1 YEAR PERFORMANCE
+42.20%
Willdan Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $87.55 | $83.00 (-5.2%) | $89.00 | $82.25 | 489.95 K | $1.22 B |
| 06/18/2026 | $93.41 | $89.00 (-4.72%) | $94.91 | $88.32 | 647.43 K | $1.31 B |
| 06/17/2026 | $93.96 | $92.68 (-1.36%) | $97.14 | $92.32 | 246.80 K | $1.37 B |
| 06/16/2026 | $95.63 | $93.99 (-1.71%) | $97.08 | $92.39 | 250.73 K | $1.39 B |
| 06/15/2026 | $98.00 | $95.51 (-2.54%) | $98.50 | $94.09 | 353.67 K | $1.41 B |
| 06/12/2026 | $98.68 | $96.30 (-2.41%) | $100.99 | $96.20 | 315.85 K | $1.42 B |
| 06/11/2026 | $96.86 | $97.48 (0.64%) | $99.19 | $95.74 | 250.30 K | $1.44 B |
| 06/10/2026 | $98.62 | $96.73 (-1.92%) | $101.24 | $96.26 | 280.01 K | $1.43 B |
| 06/09/2026 | $99.11 | $98.82 (-0.29%) | $101.75 | $95.98 | 443.95 K | $1.46 B |
| 06/08/2026 | $97.60 | $98.51 (0.93%) | $100.50 | $96.19 | 167.90 K | $1.45 B |
| 06/05/2026 | $97.50 | $97.21 (-0.3%) | $100.00 | $95.35 | 275.41 K | $1.43 B |
| 06/04/2026 | $96.25 | $97.90 (1.71%) | $101.00 | $96.21 | 277.84 K | $1.44 B |
| 06/03/2026 | $95.16 | $96.94 (1.87%) | $97.93 | $92.30 | 434.46 K | $1.43 B |
| 06/02/2026 | $94.18 | $95.72 (1.64%) | $96.28 | $93.26 | 290.10 K | $1.41 B |
| 06/01/2026 | $90.46 | $94.25 (4.19%) | $95.64 | $89.50 | 253.65 K | $1.39 B |
| 05/29/2026 | $92.22 | $90.84 (-1.5%) | $92.82 | $90.03 | 257.20 K | $1.34 B |
| 05/28/2026 | $92.70 | $92.20 (-0.54%) | $93.84 | $90.70 | 178.51 K | $1.36 B |
| 05/27/2026 | $93.01 | $93.05 (0.04%) | $96.00 | $91.08 | 254.62 K | $1.37 B |
| 05/26/2026 | $94.95 | $93.17 (-1.87%) | $95.99 | $92.73 | 189.01 K | $1.37 B |
| 05/22/2026 | $92.78 | $93.55 (0.83%) | $94.80 | $91.15 | 228.60 K | $1.38 B |
| 05/21/2026 | $91.48 | $90.68 (-0.87%) | $92.97 | $90.17 | 160.15 K | $1.34 B |
| 05/20/2026 | $89.55 | $92.60 (3.41%) | $94.83 | $89.53 | 300.42 K | $1.36 B |
| 05/19/2026 | $88.12 | $88.70 (0.66%) | $89.91 | $87.05 | 350.92 K | $1.31 B |
| 05/18/2026 | $91.66 | $89.10 (-2.79%) | $94.49 | $89.00 | 614.64 K | $1.31 B |
| 05/15/2026 | $91.15 | $92.12 (1.06%) | $93.55 | $89.00 | 484.74 K | $1.36 B |
| 05/14/2026 | $91.05 | $91.66 (0.67%) | $94.39 | $89.15 | 485.73 K | $1.35 B |
| 05/13/2026 | $92.85 | $91.06 (-1.93%) | $93.00 | $89.53 | 565.85 K | $1.34 B |
| 05/12/2026 | $91.14 | $92.97 (2.01%) | $96.19 | $87.74 | 1.17 M | $1.37 B |
| 05/11/2026 | $86.98 | $92.91 (6.82%) | $98.00 | $84.00 | 1.75 M | $1.37 B |
| 05/08/2026 | $78.05 | $88.39 (13.25%) | $88.44 | $78.05 | 1.12 M | $1.30 B |
| 05/07/2026 | $75.78 | $74.47 (-1.73%) | $76.80 | $73.23 | 376.84 K | $1.10 B |
| 05/06/2026 | $77.64 | $75.71 (-2.49%) | $77.74 | $74.21 | 392.30 K | $1.12 B |
| 05/05/2026 | $72.87 | $76.65 (5.19%) | $76.92 | $72.87 | 297.36 K | $1.13 B |
| 05/04/2026 | $73.65 | $72.72 (-1.26%) | $74.49 | $70.90 | 382.32 K | $1.07 B |
| 05/01/2026 | $76.05 | $73.98 (-2.72%) | $77.00 | $72.98 | 347.82 K | $1.09 B |
| 04/30/2026 | $73.16 | $76.00 (3.88%) | $76.15 | $72.63 | 294.58 K | $1.12 B |
| 04/29/2026 | $72.95 | $72.86 (-0.12%) | $73.68 | $71.34 | 336.52 K | $1.07 B |
| 04/28/2026 | $64.67 | $72.72 (12.45%) | $72.77 | $64.67 | 671.30 K | $1.07 B |
| 04/27/2026 | $72.58 | $66.91 (-7.81%) | $73.00 | $66.64 | 1.15 M | $986.25 M |
| 04/24/2026 | $76.75 | $77.95 (1.56%) | $79.34 | $75.32 | 195.61 K | $1.15 B |
| 04/23/2026 | $77.25 | $76.73 (-0.67%) | $77.25 | $74.50 | 252.74 K | $1.13 B |
| 04/22/2026 | $78.34 | $77.26 (-1.38%) | $80.00 | $76.33 | 152.80 K | $1.14 B |
| 04/21/2026 | $78.01 | $77.32 (-0.88%) | $80.48 | $75.64 | 286.37 K | $1.14 B |
| 04/20/2026 | $77.79 | $78.30 (0.66%) | $79.79 | $76.49 | 225.97 K | $1.15 B |
| 04/17/2026 | $79.69 | $77.78 (-2.4%) | $80.50 | $77.20 | 517.50 K | $1.15 B |
| 04/16/2026 | $80.23 | $77.75 (-3.09%) | $81.60 | $77.72 | 204.90 K | $1.15 B |
| 04/15/2026 | $80.34 | $78.72 (-2.02%) | $80.65 | $77.14 | 443.46 K | $1.16 B |
| 04/14/2026 | $78.36 | $80.15 (2.28%) | $80.56 | $78.00 | 175.11 K | $1.18 B |
| 04/13/2026 | $77.01 | $77.69 (0.88%) | $79.67 | $75.50 | 306.97 K | $1.15 B |
| 04/10/2026 | $83.78 | $78.22 (-6.64%) | $84.45 | $78.01 | 313.50 K | $1.15 B |
| 04/09/2026 | $80.83 | $84.00 (3.92%) | $84.77 | $79.50 | 332.02 K | $1.24 B |
| 04/08/2026 | $81.80 | $80.83 (-1.19%) | $83.71 | $79.55 | 230.20 K | $1.19 B |
| 04/07/2026 | $77.90 | $78.01 (0.14%) | $79.26 | $76.51 | 259.33 K | $1.15 B |
| 04/06/2026 | $80.42 | $78.98 (-1.79%) | $81.00 | $78.80 | 184.62 K | $1.16 B |
| 04/02/2026 | $76.88 | $80.34 (4.5%) | $82.04 | $76.57 | 190.55 K | $1.18 B |
| 04/01/2026 | $77.79 | $79.00 (1.56%) | $80.25 | $77.23 | 189.09 K | $1.16 B |
| 03/31/2026 | $76.72 | $76.56 (-0.21%) | $77.10 | $73.67 | 266.73 K | $1.13 B |
| 03/30/2026 | $80.00 | $75.33 (-5.84%) | $80.00 | $75.16 | 284.60 K | $1.11 B |
| 03/27/2026 | $78.75 | $79.79 (1.32%) | $81.05 | $77.95 | 259.96 K | $1.18 B |
| 03/26/2026 | $80.86 | $80.15 (-0.88%) | $83.52 | $79.94 | 252.30 K | $1.18 B |
| 03/25/2026 | $83.72 | $82.80 (-1.1%) | $85.35 | $81.93 | 369.40 K | $1.22 B |
| 03/24/2026 | $79.50 | $81.82 (2.92%) | $82.27 | $78.50 | 293.09 K | $1.21 B |
| 03/23/2026 | $77.00 | $80.44 (4.47%) | $80.55 | $76.56 | 340.51 K | $1.19 B |
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.
