5 DAY PERFORMANCE
+21.20%
1 MONTH PERFORMANCE
+8.02%
3 MONTH PERFORMANCE
+11.53%
6 MONTH PERFORMANCE
-27.90%
YEAR-TO-DATE PERFORMANCE
-19.87%
1 YEAR PERFORMANCE
-6.79%
Willdan Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $86.00 | $80.30 (-6.63%) | $88.72 | $79.15 | 205.35 K | |
| 08/06/2026 | $74.09 | $73.69 (-0.54%) | $75.70 | $72.81 | 342.58 K | $1.11 B |
| 08/05/2026 | $75.70 | $74.13 (-2.07%) | $77.00 | $74.11 | 216.91 K | $1.12 B |
| 08/04/2026 | $74.79 | $76.54 (2.34%) | $77.87 | $74.79 | 281.33 K | $1.15 B |
| 08/03/2026 | $68.53 | $73.59 (7.38%) | $73.60 | $68.26 | 388.61 K | $1.11 B |
| 07/31/2026 | $70.03 | $68.53 (-2.14%) | $73.19 | $68.41 | 357.41 K | $1.03 B |
| 07/30/2026 | $68.55 | $70.35 (2.63%) | $71.62 | $68.03 | 197.91 K | $1.06 B |
| 07/29/2026 | $69.70 | $67.71 (-2.86%) | $70.00 | $67.18 | 231.19 K | $1.02 B |
| 07/28/2026 | $71.99 | $70.02 (-2.74%) | $72.00 | $69.52 | 197.57 K | $1.05 B |
| 07/27/2026 | $73.15 | $71.86 (-1.76%) | $74.32 | $70.79 | 191.90 K | $1.08 B |
| 07/24/2026 | $73.88 | $72.63 (-1.69%) | $74.11 | $72.13 | 182.00 K | $1.09 B |
| 07/23/2026 | $73.82 | $73.35 (-0.64%) | $74.76 | $72.63 | 126.30 K | $1.10 B |
| 07/22/2026 | $72.64 | $74.52 (2.59%) | $74.98 | $72.41 | 202.58 K | $1.12 B |
| 07/21/2026 | $73.00 | $72.84 (-0.22%) | $74.67 | $72.47 | 188.60 K | $1.10 B |
| 07/20/2026 | $73.07 | $72.65 (-0.57%) | $73.75 | $71.73 | 245.40 K | $1.09 B |
| 07/17/2026 | $73.63 | $72.70 (-1.26%) | $75.05 | $72.63 | 168.56 K | $1.09 B |
| 07/16/2026 | $73.24 | $74.98 (2.38%) | $75.41 | $72.32 | 308.72 K | $1.13 B |
| 07/15/2026 | $73.55 | $72.80 (-1.02%) | $75.80 | $72.70 | 530.12 K | $1.10 B |
| 07/14/2026 | $72.12 | $72.62 (0.69%) | $77.21 | $71.95 | 449.92 K | $1.09 B |
| 07/13/2026 | $72.08 | $71.31 (-1.07%) | $73.08 | $70.81 | 213.20 K | $1.07 B |
| 07/10/2026 | $73.87 | $72.08 (-2.42%) | $74.02 | $71.35 | 302.76 K | $1.08 B |
| 07/09/2026 | $75.62 | $73.77 (-2.45%) | $75.94 | $73.64 | 284.32 K | $1.11 B |
| 07/08/2026 | $75.92 | $75.29 (-0.83%) | $77.15 | $74.50 | 334.05 K | $1.13 B |
| 07/07/2026 | $79.02 | $76.89 (-2.7%) | $79.02 | $76.25 | 236.59 K | $1.16 B |
| 07/06/2026 | $76.30 | $78.91 (3.42%) | $79.35 | $76.25 | 400.99 K | $1.19 B |
| 07/02/2026 | $78.12 | $76.30 (-2.33%) | $79.49 | $75.80 | 225.42 K | $1.15 B |
| 07/01/2026 | $79.59 | $78.06 (-1.92%) | $79.59 | $77.92 | 419.13 K | $1.17 B |
| 06/30/2026 | $79.22 | $79.10 (-0.15%) | $79.76 | $75.85 | 340.83 K | $1.19 B |
| 06/29/2026 | $81.00 | $79.22 (-2.2%) | $82.99 | $78.26 | 467.30 K | $1.19 B |
| 06/26/2026 | $78.62 | $81.32 (3.43%) | $81.73 | $78.00 | 764.95 K | $1.22 B |
| 06/25/2026 | $80.17 | $78.93 (-1.55%) | $82.19 | $78.56 | 239.20 K | $1.19 B |
| 06/24/2026 | $82.29 | $80.73 (-1.9%) | $82.89 | $80.22 | 263.17 K | $1.21 B |
| 06/23/2026 | $80.36 | $82.29 (2.4%) | $84.52 | $80.36 | 396.41 K | $1.24 B |
| 06/22/2026 | $87.55 | $83.00 (-5.2%) | $89.00 | $82.25 | 489.95 K | $1.25 B |
| 06/18/2026 | $93.41 | $89.00 (-4.72%) | $94.91 | $88.32 | 647.43 K | $1.34 B |
| 06/17/2026 | $93.96 | $92.68 (-1.36%) | $97.14 | $92.32 | 246.80 K | $1.39 B |
| 06/16/2026 | $95.63 | $93.99 (-1.71%) | $97.08 | $92.39 | 250.73 K | $1.41 B |
| 06/15/2026 | $98.00 | $95.51 (-2.54%) | $98.50 | $94.09 | 353.67 K | $1.44 B |
| 06/12/2026 | $98.68 | $96.30 (-2.41%) | $100.99 | $96.20 | 315.85 K | $1.45 B |
| 06/11/2026 | $96.86 | $97.48 (0.64%) | $99.19 | $95.74 | 250.30 K | $1.47 B |
| 06/10/2026 | $98.62 | $96.73 (-1.92%) | $101.24 | $96.26 | 280.01 K | $1.46 B |
| 06/09/2026 | $99.11 | $98.82 (-0.29%) | $101.75 | $95.98 | 443.95 K | $1.49 B |
| 06/08/2026 | $97.60 | $98.51 (0.93%) | $100.50 | $96.19 | 167.90 K | $1.48 B |
| 06/05/2026 | $97.50 | $97.21 (-0.3%) | $100.00 | $95.35 | 275.41 K | $1.46 B |
| 06/04/2026 | $96.25 | $97.90 (1.71%) | $101.00 | $96.21 | 277.84 K | $1.47 B |
| 06/03/2026 | $95.16 | $96.94 (1.87%) | $97.93 | $92.30 | 434.46 K | $1.46 B |
| 06/02/2026 | $94.18 | $95.72 (1.64%) | $96.28 | $93.26 | 290.10 K | $1.44 B |
| 06/01/2026 | $90.46 | $94.25 (4.19%) | $95.64 | $89.50 | 253.65 K | $1.42 B |
| 05/29/2026 | $92.22 | $90.84 (-1.5%) | $92.82 | $90.03 | 257.20 K | $1.37 B |
| 05/28/2026 | $92.70 | $92.20 (-0.54%) | $93.84 | $90.70 | 178.51 K | $1.39 B |
| 05/27/2026 | $93.01 | $93.05 (0.04%) | $96.00 | $91.08 | 254.62 K | $1.40 B |
| 05/26/2026 | $94.95 | $93.17 (-1.87%) | $95.99 | $92.73 | 189.01 K | $1.40 B |
| 05/22/2026 | $92.78 | $93.55 (0.83%) | $94.80 | $91.15 | 228.60 K | $1.41 B |
| 05/21/2026 | $91.48 | $90.68 (-0.87%) | $92.97 | $90.17 | 160.15 K | $1.36 B |
| 05/20/2026 | $89.55 | $92.60 (3.41%) | $94.83 | $89.53 | 300.42 K | $1.39 B |
| 05/19/2026 | $88.12 | $88.70 (0.66%) | $89.91 | $87.05 | 350.92 K | $1.33 B |
| 05/18/2026 | $91.66 | $89.10 (-2.79%) | $94.49 | $89.00 | 614.64 K | $1.34 B |
| 05/15/2026 | $91.15 | $92.12 (1.06%) | $93.55 | $89.00 | 484.74 K | $1.39 B |
| 05/14/2026 | $91.05 | $91.66 (0.67%) | $94.39 | $89.15 | 485.73 K | $1.38 B |
| 05/13/2026 | $92.85 | $91.06 (-1.93%) | $93.00 | $89.53 | 565.85 K | $1.37 B |
| 05/12/2026 | $91.14 | $92.97 (2.01%) | $96.19 | $87.74 | 1.17 M | $1.40 B |
| 05/11/2026 | $86.98 | $92.91 (6.82%) | $98.00 | $84.00 | 1.75 M | $1.40 B |
| 05/08/2026 | $78.05 | $88.39 (13.25%) | $88.44 | $78.05 | 1.12 M | $1.33 B |
| 05/07/2026 | $75.78 | $74.47 (-1.73%) | $76.80 | $73.23 | 376.84 K | $1.12 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.
