5 DAY PERFORMANCE
-13.26%
1 MONTH PERFORMANCE
+0.30%
3 MONTH PERFORMANCE
-3.80%
6 MONTH PERFORMANCE
+59.43%
YEAR-TO-DATE PERFORMANCE
+139.46%
1 YEAR PERFORMANCE
+113.91%
Willdan Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $105.59 | $103.57 (-1.91%) | $105.88 | $102.55 | 127.81 K | $1.51 B |
| 12/05/2025 | $105.00 | $104.30 (-0.67%) | $105.25 | $101.79 | 126.20 K | $1.52 B |
| 12/04/2025 | $99.97 | $105.15 (5.18%) | $106.55 | $99.90 | 176.93 K | $1.54 B |
| 12/03/2025 | $98.00 | $99.75 (1.79%) | $99.97 | $95.99 | 101.92 K | $1.46 B |
| 12/02/2025 | $98.50 | $98.54 (0.04%) | $99.99 | $97.78 | 115.52 K | $1.44 B |
| 12/01/2025 | $100.12 | $97.59 (-2.53%) | $100.67 | $96.58 | 233.00 K | $1.43 B |
| 11/28/2025 | $101.93 | $100.90 (-1.01%) | $102.74 | $99.01 | 120.32 K | $1.47 B |
| 11/26/2025 | $100.21 | $100.93 (0.72%) | $101.77 | $98.20 | 119.80 K | $1.47 B |
| 11/25/2025 | $98.83 | $99.40 (0.58%) | $100.00 | $97.03 | 228.51 K | $1.45 B |
| 11/24/2025 | $97.23 | $99.62 (2.46%) | $102.00 | $97.02 | 307.32 K | $1.45 B |
| 11/21/2025 | $92.65 | $97.23 (4.94%) | $97.30 | $91.43 | 378.90 K | $1.42 B |
| 11/20/2025 | $98.50 | $93.02 (-5.56%) | $100.97 | $92.80 | 284.70 K | $1.36 B |
| 11/19/2025 | $95.58 | $95.41 (-0.18%) | $96.91 | $92.46 | 172.20 K | $1.39 B |
| 11/18/2025 | $93.59 | $94.71 (1.2%) | $96.57 | $92.99 | 169.70 K | $1.38 B |
| 11/17/2025 | $95.86 | $94.82 (-1.08%) | $98.52 | $94.06 | 235.23 K | $1.38 B |
| 11/14/2025 | $89.03 | $95.87 (7.68%) | $96.16 | $87.82 | 288.40 K | $1.40 B |
| 11/13/2025 | $94.58 | $92.32 (-2.39%) | $94.75 | $91.21 | 239.91 K | $1.35 B |
| 11/12/2025 | $95.22 | $94.12 (-1.16%) | $95.51 | $91.31 | 205.31 K | $1.37 B |
| 11/11/2025 | $92.01 | $93.12 (1.21%) | $93.98 | $90.73 | 266.60 K | $1.36 B |
| 11/10/2025 | $94.46 | $94.17 (-0.31%) | $96.22 | $92.15 | 375.30 K | $1.38 B |
| 11/07/2025 | $96.01 | $90.94 (-5.28%) | $96.66 | $82.67 | 658.77 K | $1.33 B |
| 11/06/2025 | $93.87 | $85.27 (-9.16%) | $94.10 | $84.52 | 457.30 K | $1.25 B |
| 11/05/2025 | $91.29 | $94.11 (3.09%) | $94.99 | $91.00 | 217.90 K | $1.37 B |
| 11/04/2025 | $90.79 | $90.84 (0.06%) | $93.24 | $89.80 | 205.61 K | $1.33 B |
| 11/03/2025 | $94.66 | $93.54 (-1.18%) | $95.34 | $92.10 | 246.96 K | $1.37 B |
| 10/31/2025 | $92.75 | $94.51 (1.9%) | $95.84 | $92.10 | 205.22 K | $1.37 B |
| 10/30/2025 | $92.19 | $92.04 (-0.16%) | $93.53 | $90.82 | 208.21 K | $1.33 B |
| 10/29/2025 | $92.87 | $92.19 (-0.73%) | $94.31 | $90.59 | 191.70 K | $1.33 B |
| 10/28/2025 | $95.00 | $92.93 (-2.18%) | $96.11 | $92.26 | 189.99 K | $1.34 B |
| 10/27/2025 | $103.19 | $96.22 (-6.75%) | $103.45 | $96.03 | 233.86 K | $1.39 B |
| 10/24/2025 | $101.00 | $102.37 (1.36%) | $103.79 | $100.25 | 329.04 K | $1.48 B |
| 10/23/2025 | $93.17 | $98.69 (5.92%) | $99.40 | $92.40 | 248.62 K | $1.43 B |
| 10/22/2025 | $96.78 | $92.98 (-3.93%) | $99.00 | $90.89 | 246.94 K | $1.34 B |
| 10/21/2025 | $98.86 | $97.01 (-1.87%) | $98.86 | $95.00 | 165.74 K | $1.40 B |
| 10/20/2025 | $97.77 | $99.05 (1.31%) | $99.36 | $96.62 | 200.65 K | $1.43 B |
| 10/17/2025 | $93.64 | $95.40 (1.88%) | $95.86 | $92.79 | 172.39 K | $1.38 B |
| 10/16/2025 | $96.16 | $94.15 (-2.09%) | $97.45 | $93.83 | 193.51 K | $1.36 B |
| 10/15/2025 | $96.15 | $96.09 (-0.06%) | $100.00 | $95.15 | 201.81 K | $1.39 B |
| 10/14/2025 | $91.52 | $95.56 (4.41%) | $95.79 | $90.12 | 271.56 K | $1.38 B |
| 10/13/2025 | $91.44 | $93.58 (2.34%) | $93.61 | $91.00 | 175.71 K | $1.35 B |
| 10/10/2025 | $93.26 | $89.98 (-3.52%) | $95.44 | $89.40 | 234.62 K | $1.30 B |
| 10/09/2025 | $94.71 | $93.67 (-1.1%) | $97.00 | $93.05 | 210.64 K | $1.35 B |
| 10/08/2025 | $92.73 | $95.27 (2.74%) | $96.01 | $91.72 | 315.57 K | $1.38 B |
| 10/07/2025 | $91.14 | $91.87 (0.8%) | $94.14 | $90.65 | 385.52 K | $1.33 B |
| 10/06/2025 | $92.42 | $90.86 (-1.69%) | $92.99 | $90.62 | 229.67 K | $1.31 B |
| 10/03/2025 | $94.03 | $91.21 (-3%) | $94.89 | $90.70 | 240.85 K | $1.32 B |
| 10/02/2025 | $96.41 | $93.51 (-3.01%) | $97.00 | $91.75 | 345.34 K | $1.35 B |
| 10/01/2025 | $95.20 | $95.83 (0.66%) | $96.55 | $94.90 | 268.00 K | $1.38 B |
| 09/30/2025 | $97.03 | $96.69 (-0.35%) | $98.02 | $94.92 | 278.30 K | $1.40 B |
| 09/29/2025 | $97.86 | $96.22 (-1.68%) | $98.79 | $95.44 | 235.85 K | $1.39 B |
| 09/26/2025 | $97.50 | $96.26 (-1.27%) | $97.50 | $94.75 | 200.64 K | $1.39 B |
| 09/25/2025 | $94.42 | $97.11 (2.85%) | $98.52 | $93.00 | 384.00 K | $1.40 B |
| 09/24/2025 | $98.18 | $96.54 (-1.67%) | $98.85 | $95.54 | 306.32 K | $1.39 B |
| 09/23/2025 | $105.50 | $98.03 (-7.08%) | $106.99 | $95.21 | 603.70 K | $1.42 B |
| 09/22/2025 | $103.24 | $105.69 (2.37%) | $106.78 | $102.65 | 308.25 K | $1.53 B |
| 09/19/2025 | $106.11 | $103.33 (-2.62%) | $107.27 | $103.19 | 455.62 K | $1.49 B |
| 09/18/2025 | $104.44 | $105.75 (1.25%) | $107.76 | $104.00 | 507.76 K | $1.53 B |
| 09/17/2025 | $100.54 | $102.06 (1.51%) | $103.84 | $100.00 | 233.02 K | $1.47 B |
| 09/16/2025 | $98.74 | $100.58 (1.86%) | $101.12 | $96.85 | 364.34 K | $1.45 B |
| 09/15/2025 | $101.94 | $98.74 (-3.14%) | $103.76 | $96.14 | 525.60 K | $1.43 B |
| 09/12/2025 | $105.50 | $100.99 (-4.27%) | $106.22 | $100.84 | 374.01 K | $1.46 B |
| 09/11/2025 | $101.60 | $105.89 (4.22%) | $106.17 | $100.36 | 517.44 K | $1.53 B |
| 09/10/2025 | $96.43 | $101.11 (4.85%) | $101.47 | $95.56 | 676.80 K | $1.46 B |
| 09/09/2025 | $97.13 | $94.81 (-2.39%) | $97.39 | $93.80 | 368.30 K | $1.37 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.
