5 DAY PERFORMANCE
+5.97%
1 MONTH PERFORMANCE
-2.92%
3 MONTH PERFORMANCE
-6.67%
6 MONTH PERFORMANCE
+9.98%
YEAR-TO-DATE PERFORMANCE
-19.87%
1 YEAR PERFORMANCE
-19.62%
Willdan Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $81.05 | $80.22 (-1.02%) | $81.05 | $79.41 | 105.48 K | $1.20 B |
| 09/18/2026 | $80.08 | $79.95 (-0.16%) | $81.76 | $78.79 | 181.83 K | $1.20 B |
| 09/17/2026 | $79.94 | $79.99 (0.06%) | $80.51 | $79.38 | 112.75 K | $1.20 B |
| 09/16/2026 | $77.50 | $78.38 (1.14%) | $79.45 | $77.12 | 200.70 K | $1.18 B |
| 09/15/2026 | $80.94 | $77.83 (-3.84%) | $80.96 | $77.51 | 232.80 K | $1.17 B |
| 09/14/2026 | $81.99 | $81.54 (-0.55%) | $82.85 | $80.62 | 120.54 K | $1.23 B |
| 09/11/2026 | $82.40 | $82.20 (-0.24%) | $83.23 | $81.61 | 141.60 K | $1.24 B |
| 09/10/2026 | $82.14 | $81.93 (-0.26%) | $84.07 | $81.71 | 149.31 K | $1.23 B |
| 09/09/2026 | $86.62 | $82.39 (-4.88%) | $86.92 | $81.32 | 231.00 K | $1.24 B |
| 09/08/2026 | $85.14 | $87.25 (2.48%) | $88.67 | $85.10 | 236.21 K | $1.31 B |
| 09/04/2026 | $85.92 | $85.78 (-0.16%) | $86.82 | $85.24 | 159.95 K | $1.29 B |
| 09/03/2026 | $88.77 | $87.07 (-1.92%) | $89.32 | $86.63 | 300.31 K | $1.31 B |
| 09/02/2026 | $85.91 | $87.56 (1.92%) | $89.33 | $85.91 | 190.17 K | $1.32 B |
| 09/01/2026 | $87.09 | $87.34 (0.29%) | $88.78 | $86.51 | 177.90 K | $1.31 B |
| 08/31/2026 | $87.31 | $87.95 (0.73%) | $88.63 | $86.75 | 185.73 K | $1.32 B |
| 08/28/2026 | $87.87 | $87.99 (0.14%) | $88.82 | $86.27 | 140.17 K | $1.32 B |
| 08/27/2026 | $85.94 | $87.87 (2.25%) | $88.43 | $84.93 | 193.62 K | $1.32 B |
| 08/26/2026 | $85.31 | $85.94 (0.74%) | $87.24 | $85.14 | 225.70 K | $1.29 B |
| 08/25/2026 | $84.77 | $85.45 (0.8%) | $87.27 | $83.98 | 225.89 K | $1.29 B |
| 08/24/2026 | $84.72 | $83.50 (-1.44%) | $85.30 | $82.26 | 296.83 K | $1.26 B |
| 08/21/2026 | $86.84 | $85.56 (-1.47%) | $87.01 | $82.97 | 360.01 K | $1.29 B |
| 08/20/2026 | $84.45 | $85.58 (1.34%) | $85.96 | $84.33 | 162.30 K | $1.29 B |
| 08/19/2026 | $84.66 | $84.85 (0.22%) | $85.99 | $81.49 | 214.45 K | $1.28 B |
| 08/18/2026 | $82.96 | $84.54 (1.9%) | $85.01 | $82.37 | 239.09 K | $1.27 B |
| 08/17/2026 | $85.76 | $83.47 (-2.67%) | $86.33 | $83.44 | 260.33 K | $1.26 B |
| 08/14/2026 | $85.77 | $86.40 (0.73%) | $87.34 | $85.24 | 194.53 K | $1.30 B |
| 08/13/2026 | $85.26 | $84.72 (-0.63%) | $86.00 | $82.87 | 172.60 K | $1.27 B |
| 08/12/2026 | $84.99 | $84.93 (-0.07%) | $85.27 | $83.67 | 171.40 K | $1.28 B |
| 08/11/2026 | $82.87 | $83.96 (1.32%) | $84.76 | $82.30 | 257.13 K | $1.26 B |
| 08/10/2026 | $85.42 | $82.31 (-3.64%) | $86.67 | $81.29 | 513.23 K | $1.24 B |
| 08/07/2026 | $85.97 | $86.24 (0.31%) | $88.72 | $79.15 | 664.13 K | $1.30 B |
| 08/06/2026 | $74.09 | $73.69 (-0.54%) | $75.70 | $72.81 | 342.60 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 |
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.
