5 DAY PERFORMANCE
+12.87%
1 MONTH PERFORMANCE
+12.88%
3 MONTH PERFORMANCE
+12.05%
6 MONTH PERFORMANCE
+8.36%
YEAR-TO-DATE PERFORMANCE
-19.87%
1 YEAR PERFORMANCE
-11.74%
Willdan Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $74.20 | $70.85 (-4.51%) | $74.59 | $69.71 | 252.17 K | $1.08 B |
| 11/04/2026 | $75.24 | $74.20 (-1.38%) | $76.68 | $73.67 | 239.20 K | $1.13 B |
| 11/03/2026 | $72.83 | $74.64 (2.49%) | $74.81 | $72.25 | 132.60 K | $1.13 B |
| 11/02/2026 | $74.53 | $72.02 (-3.37%) | $76.01 | $71.86 | 159.40 K | $1.09 B |
| 10/30/2026 | $76.28 | $73.59 (-3.53%) | $76.73 | $73.43 | 119.50 K | $1.11 B |
| 10/29/2026 | $75.84 | $77.27 (1.89%) | $78.24 | $75.60 | 162.04 K | $1.16 B |
| 10/28/2026 | $73.71 | $76.05 (3.17%) | $76.69 | $72.50 | 236.60 K | $1.14 B |
| 10/27/2026 | $72.81 | $73.04 (0.32%) | $74.90 | $71.55 | 703.00 K | $1.10 B |
| 10/26/2026 | $72.37 | $71.90 (-0.65%) | $73.99 | $71.60 | 312.12 K | $1.08 B |
| 10/23/2026 | $71.77 | $72.48 (0.99%) | $72.66 | $70.75 | 176.71 K | $1.09 B |
| 10/22/2026 | $72.47 | $72.06 (-0.57%) | $73.60 | $70.86 | 147.40 K | $1.08 B |
| 10/21/2026 | $73.03 | $72.80 (-0.31%) | $75.00 | $72.00 | 186.07 K | $1.10 B |
| 10/20/2026 | $73.54 | $72.72 (-1.12%) | $74.38 | $72.18 | 99.40 K | $1.09 B |
| 10/19/2026 | $72.90 | $73.57 (0.92%) | $74.28 | $72.14 | 137.91 K | $1.11 B |
| 10/16/2026 | $71.61 | $72.23 (0.87%) | $73.56 | $71.33 | 221.44 K | $1.09 B |
| 10/15/2026 | $72.00 | $71.61 (-0.54%) | $72.84 | $70.20 | 290.08 K | $1.08 B |
| 10/14/2026 | $73.36 | $72.01 (-1.84%) | $73.90 | $71.05 | 167.16 K | $1.08 B |
| 10/13/2026 | $75.06 | $74.13 (-1.24%) | $76.78 | $73.35 | 151.25 K | $1.12 B |
| 10/12/2026 | $75.10 | $75.01 (-0.12%) | $76.77 | $73.82 | 176.70 K | $1.13 B |
| 10/09/2026 | $75.81 | $75.12 (-0.91%) | $77.33 | $74.43 | 270.84 K | $1.13 B |
| 10/08/2026 | $72.86 | $74.71 (2.54%) | $75.24 | $72.65 | 259.64 K | $1.12 B |
| 10/07/2026 | $73.20 | $73.42 (0.3%) | $74.30 | $72.18 | 168.20 K | $1.10 B |
| 10/06/2026 | $73.98 | $73.91 (-0.09%) | $75.64 | $73.30 | 159.61 K | $1.11 B |
| 10/05/2026 | $73.49 | $73.58 (0.12%) | $74.43 | $72.81 | 171.84 K | $1.11 B |
| 10/02/2026 | $74.58 | $73.54 (-1.39%) | $76.00 | $73.34 | 248.70 K | $1.11 B |
| 10/01/2026 | $74.43 | $73.68 (-1.01%) | $75.37 | $73.44 | 199.20 K | $1.11 B |
| 09/30/2026 | $75.72 | $73.88 (-2.43%) | $76.80 | $73.64 | 171.00 K | $1.11 B |
| 09/29/2026 | $77.21 | $75.72 (-1.93%) | $77.95 | $75.45 | 187.94 K | $1.14 B |
| 09/28/2026 | $78.76 | $77.21 (-1.97%) | $78.76 | $76.66 | 181.70 K | $1.16 B |
| 09/25/2026 | $79.63 | $78.90 (-0.92%) | $80.33 | $78.65 | 119.05 K | $1.19 B |
| 09/24/2026 | $80.12 | $79.63 (-0.61%) | $81.08 | $78.53 | 219.42 K | $1.20 B |
| 09/23/2026 | $80.70 | $81.36 (0.82%) | $84.45 | $78.96 | 381.40 K | $1.22 B |
| 09/22/2026 | $81.60 | $79.89 (-2.1%) | $81.60 | $79.49 | 125.93 K | $1.20 B |
| 09/21/2026 | $81.05 | $80.22 (-1.02%) | $81.05 | $79.41 | 105.50 K | $1.21 B |
| 09/18/2026 | $80.08 | $79.95 (-0.16%) | $81.76 | $78.79 | 181.84 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 |
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.
