Dark

WLDN
Willdan Group, Inc.
stock NASDAQ

Market Open

Jul 22, 2026 11:07:02 AM EDT

73.30USD+0.632%(+0.46)25,855

62.89Bid 84.02Ask 21.13Spread

Pre-market

0.00USD-100.000%(-72.84)0

After-hours

Jul 21, 2026 4:00:30 PM EDT

72.84USD-0.048%(-0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	73.2000	73.690000	72.450000	73.3000	+0.632%	25,855	0.000%
2026-07-21	73.0000	74.670000	72.470300	72.8400	+0.262%	188,582	+0.632%
2026-07-20	73.0700	73.750000	71.730000	72.6500	-0.069%	245,373	+0.895%
2026-07-17	73.6300	75.050000	72.630000	72.7000	-3.041%	168,558	+0.825%
2026-07-16	73.2400	75.410000	72.320000	74.9800	+2.995%	308,724	-2.241%
2026-07-15	73.5500	75.800000	72.700000	72.8000	+0.248%	530,116	+0.687%
2026-07-14	72.1200	77.205000	71.950000	72.6200	+1.837%	445,958	+0.936%
2026-07-13	72.0800	73.080000	70.810000	71.3100	-1.068%	213,162	+2.791%
2026-07-10	73.8700	74.020000	71.350000	72.0800	-2.291%	302,728	+1.693%
2026-07-09	75.6200	75.945000	73.640000	73.7700	-2.019%	284,324	-0.637%
2026-07-08	75.9200	77.150000	74.495000	75.2900	-2.081%	334,048	-2.643%
2026-07-07	79.0200	79.020000	76.250100	76.8900	-2.560%	236,594	-4.669%
2026-07-06	76.3000	79.345000	76.250000	78.9100	+3.421%	400,994	-7.109%
2026-07-02	78.1200	79.490000	75.800100	76.3000	-2.255%	225,423	-3.932%
2026-07-01	79.5900	79.590000	77.915000	78.0600	-1.315%	419,128	-6.098%
2026-06-30	79.2200	79.755000	75.849258	79.1000	-0.151%	340,833	-7.332%
2026-06-29	81.0000	82.990000	78.260000	79.2200	-2.582%	467,284	-7.473%
2026-06-26	78.6200	81.730000	78.000000	81.3200	+3.028%	764,953	-9.862%
2026-06-25	80.1700	82.190000	78.555000	78.9300	-2.230%	239,197	-7.133%
2026-06-24	82.2900	82.887500	80.220000	80.7300	-1.896%	263,167	-9.204%
2026-06-23	80.3650	84.520000	80.365000	82.2900	-0.855%	396,411	-10.925%
2026-06-22	87.5500	89.000000	82.250000	83.0000	-6.742%	489,954	-11.687%
2026-06-18	93.4100	94.910000	88.320000	89.0000	-3.971%	647,426	-17.640%
2026-06-17	93.9600	97.140000	92.320000	92.6800	-1.394%	246,789	-20.911%
2026-06-16	95.6300	97.080000	92.390000	93.9900	-1.591%	250,734	-22.013%
2026-06-15	98.0000	98.500000	94.091600	95.5100	-0.820%	353,667	-23.254%
2026-06-12	98.6800	100.990000	96.200000	96.3000	-1.211%	315,847	-23.884%
2026-06-11	96.8600	99.185000	95.740000	97.4800	+0.775%	250,285	-24.805%
2026-06-10	98.6200	101.239900	96.260000	96.7300	-2.115%	280,009	-24.222%
2026-06-09	99.1100	101.750000	95.980000	98.8200	+0.315%	443,951	-25.825%
2026-06-08	97.6000	100.500000	96.190000	98.5100	+1.337%	167,896	-25.591%
2026-06-05	97.5000	100.000000	95.350100	97.2100	-0.705%	275,405	-24.596%
2026-06-04	96.2500	101.000000	96.210000	97.9000	+0.990%	277,840	-25.128%
2026-06-03	95.1600	97.930000	92.295000	96.9400	+1.275%	434,456	-24.386%
2026-06-02	94.1800	96.280000	93.260000	95.7200	+1.560%	290,101	-23.422%
2026-06-01	90.4600	95.640000	89.495000	94.2500	+3.754%	253,648	-22.228%
2026-05-29	92.2200	92.820000	90.030000	90.8400	-1.475%	257,170	-19.309%
2026-05-28	92.7000	93.841000	90.700000	92.2000	-0.913%	178,508	-20.499%
2026-05-27	93.0100	95.999900	91.080000	93.0500	-0.129%	254,624	-21.225%
2026-05-26	94.9500	95.990000	92.725000	93.1700	-0.406%	189,008	-21.327%
2026-05-22	92.7800	94.800000	91.150000	93.5500	+3.165%	228,587	-21.646%
2026-05-21	91.4800	92.965000	90.171300	90.6800	-2.073%	160,139	-19.166%
2026-05-20	89.5500	94.830000	89.530000	92.6000	+4.397%	300,423	-20.842%
2026-05-19	88.1200	89.905000	87.050000	88.7000	-0.449%	350,921	-17.362%
2026-05-18	91.6600	94.490000	89.000000	89.1000	-3.278%	614,644	-17.733%
2026-05-15	91.1500	93.550000	89.000000	92.1200	+0.502%	484,737	-20.430%
2026-05-14	91.0500	94.390000	89.145000	91.6600	+0.659%	485,732	-20.031%
2026-05-13	92.8500	93.000000	89.530000	91.0600	-2.054%	565,853	-19.504%
2026-05-12	91.1400	96.190000	87.741000	92.9700	+0.065%	1,170,321	-21.157%
2026-05-11	86.9800	98.000000	84.000000	92.9100	+5.114%	1,746,861	-21.106%
2026-05-08	78.0500	88.440000	78.050000	88.3900	+18.692%	1,118,874	-17.072%
2026-05-07	75.7800	76.799900	73.230000	74.4700	-1.638%	376,841	-1.571%
2026-05-06	77.6400	77.740000	74.210000	75.7100	-1.226%	391,958	-3.183%
2026-05-05	72.8700	76.920000	72.870000	76.6500	+5.404%	297,356	-4.371%
2026-05-04	73.6500	74.490000	70.900000	72.7200	-1.703%	382,318	+0.798%
2026-05-01	76.0500	77.000000	72.980000	73.9800	-2.658%	347,821	-0.919%
2026-04-30	73.1600	76.150000	72.631200	76.0000	+4.310%	294,575	-3.553%
2026-04-29	72.9500	73.680000	71.340000	72.8600	+0.193%	336,516	+0.604%
2026-04-28	64.6650	72.765000	64.665000	72.7200	+8.683%	671,299	+0.798%
2026-04-27	72.5800	73.000000	66.640000	66.9100	-14.163%	1,148,517	+9.550%
2026-04-24	76.7500	79.335900	75.320000	77.9500	+1.590%	195,607	-5.965%
2026-04-23	77.2500	77.250000	74.500000	76.7300	-0.686%	252,738	-4.470%
2026-04-22	78.3400	79.999900	76.330000	77.2600	-0.078%	152,785	-5.126%
2026-04-21	78.0100	80.480000	75.635000	77.3200	-1.252%	286,360	-5.199%
2026-04-20	77.7900	79.790000	76.490000	78.3000	+0.669%	225,974	-6.386%
2026-04-17	79.6900	80.500000	77.200000	77.7800	+0.039%	517,501	-5.760%
2026-04-16	80.2300	81.599900	77.720000	77.7500	-1.232%	204,891	-5.723%
2026-04-15	80.3400	80.645000	77.140000	78.7200	-1.784%	443,462	-6.885%
2026-04-14	78.3600	80.560000	78.000100	80.1500	+3.166%	175,114	-8.546%
2026-04-13	77.0100	79.670000	75.500000	77.6900	-0.678%	306,972	-5.651%
2026-04-10	83.7800	84.445000	78.010000	78.2200	-6.881%	313,348	-6.290%
2026-04-09	80.8300	84.770000	79.500100	84.0000	+3.922%	331,973	-12.738%
2026-04-08	81.8000	83.710000	79.550000	80.8300	+3.615%	230,195	-9.316%
2026-04-07	77.9000	79.260000	76.510000	78.0100	-1.228%	259,333	-6.038%
2026-04-06	80.4200	81.000000	78.800000	78.9800	-1.693%	184,622	-7.192%
2026-04-02	76.8800	82.040000	76.570000	80.3400	+1.696%	190,547	-8.763%
2026-04-01	77.7900	80.250000	77.230000	79.0000	+3.187%	189,093	-7.215%
2026-03-31	76.7200	77.100000	73.670000	76.5600	+1.633%	266,728	-4.258%
2026-03-30	80.0000	80.000000	75.155000	75.3300	-5.590%	284,583	-2.695%
2026-03-27	78.7500	81.050000	77.950000	79.7900	-0.449%	259,956	-8.134%
2026-03-26	80.8600	83.520000	79.940100	80.1500	-3.200%	252,289	-8.546%
2026-03-25	83.7200	85.350000	81.930000	82.8000	+1.198%	369,405	-11.473%
2026-03-24	79.5000	82.270000	78.495000	81.8200	+1.716%	293,088	-10.413%
2026-03-23	77.0000	80.550000	76.561100	80.4400	+6.515%	340,510	-8.876%
2026-03-20	75.7400	76.140000	73.580000	75.5200	+0.119%	317,573	-2.940%
2026-03-19	74.0500	76.192500	73.070100	75.4300	+0.333%	244,465	-2.824%
2026-03-18	78.2900	78.500000	74.720000	75.1800	-3.972%	294,376	-2.501%
2026-03-17	79.0800	80.670000	77.200000	78.2900	-0.407%	300,634	-6.374%
2026-03-16	80.7800	82.250000	78.000000	78.6100	-1.107%	430,149	-6.755%
2026-03-13	81.1400	82.741000	77.010000	79.4900	-0.550%	455,916	-7.787%
2026-03-12	81.9800	83.340000	78.350000	79.9300	-4.823%	380,513	-8.295%
2026-03-11	82.0700	84.990000	81.100000	83.9800	+0.804%	236,531	-12.717%
2026-03-10	83.0600	85.155000	81.134400	83.3100	+0.301%	368,370	-12.015%
2026-03-09	80.2500	83.800000	78.670000	83.0600	+0.096%	291,211	-11.751%
2026-03-06	79.0600	83.150000	77.320000	82.9800	+0.875%	354,102	-11.665%
2026-03-05	82.6600	84.000000	81.140000	82.2600	-1.920%	321,454	-10.892%
2026-03-04	87.5000	88.510000	83.380000	83.8700	-2.579%	325,522	-12.603%
2026-03-03	84.7600	86.800000	82.000000	86.0900	-1.589%	388,137	-14.857%
2026-03-02	87.2600	89.295000	83.010000	87.4800	-1.862%	697,478	-16.209%
2026-02-27	100.1500	100.360000	88.000000	89.1400	-25.468%	1,214,223	-17.770%
2026-02-26	117.4300	121.290000	114.880000	119.6000	+2.135%	277,956	-38.712%
2026-02-25	113.9200	118.280000	111.309500	117.1000	+4.863%	195,559	-37.404%
2026-02-24	110.3650	112.117500	108.110000	111.6700	+1.178%	207,815	-34.360%
2026-02-23	116.6800	117.255000	109.390000	110.3700	-7.252%	276,623	-33.587%
2026-02-20	117.3000	120.490000	116.500000	119.0000	+0.736%	157,525	-38.403%
2026-02-19	115.9300	119.410000	115.930000	118.1300	+1.591%	154,283	-37.950%
2026-02-18	115.2500	119.862400	113.950100	116.2800	+1.025%	260,635	-36.963%
2026-02-17	116.4600	118.170000	111.740100	115.1000	-1.901%	330,626	-36.316%
2026-02-13	112.9300	121.000000	112.505000	117.3300	+4.293%	316,077	-37.527%
2026-02-12	113.9200	117.850000	110.455000	112.5000	-0.671%	326,105	-34.844%
2026-02-11	116.2800	117.440500	110.000000	113.2600	-1.126%	210,743	-35.282%
2026-02-10	116.3900	118.202500	112.650100	114.5500	-2.569%	210,433	-36.010%
2026-02-09	115.6000	120.000000	115.510000	117.5700	+2.057%	253,202	-37.654%
2026-02-06	110.6900	115.440000	110.243600	115.2000	+7.203%	399,219	-36.372%
2026-02-05	110.4400	112.215000	106.810000	107.4600	-4.002%	314,148	-31.789%
2026-02-04	127.4000	127.400000	105.750000	111.9400	-11.921%	685,454	-34.518%
2026-02-03	130.7100	135.000000	125.330000	127.0900	-0.835%	235,609	-42.324%
2026-02-02	125.7400	128.825000	122.020000	128.1600	+1.553%	251,858	-42.806%
2026-01-30	133.2500	136.000000	125.000000	126.2000	-5.722%	298,937	-41.918%
2026-01-29	133.8500	136.719900	129.230000	133.8600	+0.375%	181,943	-45.241%
2026-01-28	135.3000	137.000000	131.410000	133.3600	-1.171%	273,999	-45.036%
2026-01-27	130.6400	135.550000	129.690000	134.9400	+4.572%	242,591	-45.680%
2026-01-26	127.3700	131.745000	125.960000	129.0400	+1.415%	196,622	-43.196%
2026-01-23	131.5000	133.030000	126.000000	127.2400	-3.313%	329,925	-42.392%
2026-01-22	131.1000	132.736453	130.525000	131.6000	+1.301%	161,566	-44.301%
2026-01-21	131.9600	133.000000	125.040000	129.9100	-0.703%	312,874	-43.576%
2026-01-20	130.7600	133.365000	128.060000	130.8300	-2.205%	267,339	-43.973%
2026-01-16	134.0000	135.100000	130.860000	133.7800	-0.157%	281,422	-45.209%
2026-01-15	130.8300	135.000000	129.260000	133.9900	+3.699%	402,123	-45.294%
2026-01-14	126.4700	129.709900	121.510000	129.2100	+1.684%	476,140	-43.271%
2026-01-13	122.5700	127.819900	122.520000	127.0700	+4.498%	465,272	-42.315%
2026-01-12	119.8200	122.990000	119.000000	121.6000	+1.511%	433,781	-39.720%
2026-01-09	113.1900	120.000000	113.190000	119.7900	+6.300%	388,097	-38.810%
2026-01-08	114.9800	116.000000	108.000000	112.6900	-1.400%	373,084	-34.954%
2026-01-07	114.8250	117.000000	111.110000	114.2900	+0.342%	454,144	-35.865%
2026-01-06	109.7900	114.120000	105.118400	113.9000	+3.791%	605,063	-35.645%
2026-01-05	107.7700	111.375000	107.625500	109.7400	+2.888%	183,521	-33.206%
2026-01-02	104.4700	107.140000	103.750000	106.6600	+2.894%	156,928	-31.277%
2025-12-31	108.4300	108.520000	103.480000	103.6600	-4.284%	316,615	-29.288%
2025-12-30	110.8100	110.980000	107.720000	108.3000	-2.265%	127,414	-32.318%
2025-12-29	110.0400	112.000000	107.430000	110.8100	-0.413%	142,783	-33.851%
2025-12-26	112.3300	112.989514	110.045000	111.2700	-1.479%	127,161	-34.124%
2025-12-24	110.8300	115.000000	110.705000	112.9400	+2.663%	127,057	-35.098%
2025-12-23	112.1200	114.430000	108.995000	110.0100	-3.126%	203,446	-33.370%
2025-12-22	114.8200	115.931075	111.490000	113.5600	+1.966%	458,120	-35.453%
2025-12-19	105.6100	111.475000	104.661300	111.3700	+5.215%	363,322	-34.183%
2025-12-18	103.9300	107.365000	103.930000	105.8500	+3.907%	131,569	-30.751%
2025-12-17	103.7700	105.639700	101.000000	101.8700	-1.831%	138,274	-28.046%
2025-12-16	104.6800	106.690000	103.030000	103.7700	-0.708%	153,387	-29.363%
2025-12-15	105.4500	106.690000	103.522100	104.5100	+0.966%	123,043	-29.863%
2025-12-12	108.0100	109.620000	102.190000	103.5100	-4.255%	236,101	-29.186%
2025-12-11	104.2300	109.520000	103.100000	108.1100	+4.283%	297,056	-32.199%
2025-12-10	103.1200	105.770000	102.500000	103.6700	+0.465%	179,716	-29.295%
2025-12-09	103.0300	104.140000	101.660000	103.1900	-0.367%	176,260	-28.966%
2025-12-08	105.5900	105.880000	102.550000	103.5700	-0.700%	127,707	-29.227%
2025-12-05	105.0000	105.250000	101.790000	104.3000	-0.808%	126,184	-29.722%
2025-12-04	99.9700	106.550000	99.900000	105.1500	+5.414%	176,928	-30.290%
2025-12-03	98.0000	99.970000	95.990000	99.7500	+1.228%	101,922	-26.516%
2025-12-02	98.5000	99.990000	97.775400	98.5400	+0.973%	115,520	-25.614%
2025-12-01	100.1200	100.670000	96.580000	97.5900	-3.280%	232,967	-24.890%
2025-11-28	101.9300	102.735800	99.007400	100.9000	-0.030%	120,324	-27.354%
2025-11-26	100.2100	101.769900	98.200000	100.9300	+1.539%	119,780	-27.375%
2025-11-25	98.8300	100.000000	97.030000	99.4000	-0.221%	228,511	-26.258%
2025-11-24	97.2300	102.000000	97.020000	99.6200	+2.458%	307,315	-26.420%
2025-11-21	92.6500	97.300000	91.430000	97.2300	+4.526%	378,877	-24.612%
2025-11-20	98.5000	100.970000	92.800000	93.0200	-2.505%	284,698	-21.200%
2025-11-19	95.5800	96.910000	92.460000	95.4100	+0.739%	172,172	-23.174%
2025-11-18	93.5900	96.570000	92.990000	94.7100	-0.116%	169,661	-22.606%
2025-11-17	95.8600	98.520000	94.060000	94.8200	-1.095%	235,228	-22.696%
2025-11-14	89.0300	96.160000	87.820000	95.8700	+3.845%	288,395	-23.542%
2025-11-13	94.5800	94.750000	91.208700	92.3200	-1.912%	239,909	-20.602%
2025-11-12	95.2200	95.510000	91.310000	94.1200	+1.074%	205,313	-22.121%
2025-11-11	92.0100	93.980000	90.730000	93.1200	-1.115%	266,578	-21.284%
2025-11-10	94.4600	96.220000	92.150000	94.1700	+3.552%	375,277	-22.162%
2025-11-07	96.0100	96.660000	82.670100	90.9400	+6.649%	658,766	-19.397%
2025-11-06	93.8700	94.100000	84.520000	85.2700	-9.393%	457,293	-14.038%
2025-11-05	91.2900	94.990000	91.000000	94.1100	+3.600%	217,901	-22.112%
2025-11-04	90.7900	93.240000	89.800000	90.8400	-2.886%	205,607	-19.309%
2025-11-03	94.6600	95.340000	92.100000	93.5400	-1.026%	246,961	-21.638%
2025-10-31	92.7500	95.841000	92.100000	94.5100	+2.684%	205,223	-22.442%
2025-10-30	92.1900	93.530000	90.819700	92.0400	-0.163%	208,209	-20.361%
2025-10-29	92.8700	94.310000	90.590100	92.1900	-0.796%	191,673	-20.490%
2025-10-28	95.0000	96.110100	92.260000	92.9300	-3.419%	189,986	-21.123%
2025-10-27	103.1900	103.450000	96.025000	96.2200	-6.008%	233,859	-23.820%
2025-10-24	101.0000	103.790000	100.250000	102.3700	+3.729%	329,040	-28.397%
2025-10-23	93.1700	99.400000	92.400900	98.6900	+6.141%	248,622	-25.727%
2025-10-22	96.7800	99.000000	90.890000	92.9800	-4.154%	246,939	-21.166%
2025-10-21	98.8600	98.860000	95.000000	97.0100	-2.060%	165,737	-24.441%
2025-10-20	97.7700	99.360000	96.620000	99.0500	+3.826%	200,646	-25.997%
2025-10-17	93.6400	95.864900	92.785000	95.4000	+1.328%	172,387	-23.166%
2025-10-16	96.1600	97.450000	93.830000	94.1500	-2.019%	193,511	-22.146%
2025-10-15	96.1500	100.000000	95.145000	96.0900	+0.555%	201,811	-23.717%
2025-10-14	91.5200	95.790000	90.120000	95.5600	+2.116%	271,556	-23.294%
2025-10-13	91.4400	93.610000	91.000000	93.5800	+4.001%	175,714	-21.671%
2025-10-10	93.2600	95.440000	89.400000	89.9800	-3.939%	234,624	-18.537%
2025-10-09	94.7100	97.000000	93.050000	93.6700	-1.679%	210,640	-21.747%
2025-10-08	92.7300	96.010000	91.723700	95.2700	+3.701%	315,569	-23.061%
2025-10-07	91.1400	94.140000	90.650000	91.8700	+1.112%	385,522	-20.213%
2025-10-06	92.4200	92.990000	90.620200	90.8600	-0.384%	229,670	-19.326%
2025-10-03	94.0300	94.886700	90.700000	91.2100	-2.460%	240,847	-19.636%
2025-10-02	96.4100	97.000000	91.750000	93.5100	-2.421%	345,337	-21.613%
2025-10-01	95.2000	96.550000	94.900000	95.8300	-0.889%	267,984	-23.510%
2025-09-30	97.0300	98.015000	94.920000	96.6900	+0.488%	278,304	-24.191%
2025-09-29	97.8600	98.785000	95.440700	96.2200	-0.042%	235,851	-23.820%
2025-09-26	97.5000	97.500000	94.750000	96.2600	-0.875%	200,641	-23.852%
2025-09-25	94.4200	98.520000	93.000000	97.1100	+0.590%	383,977	-24.519%
2025-09-24	98.1800	98.850000	95.542900	96.5400	-1.520%	306,321	-24.073%
2025-09-23	105.5000	106.990000	95.210200	98.0300	-7.248%	603,661	-25.227%
2025-09-22	103.2400	106.779900	102.650000	105.6900	+2.284%	308,247	-30.646%
2025-09-19	106.1100	107.270400	103.190000	103.3300	-2.288%	455,617	-29.062%
2025-09-18	104.4400	107.760000	104.000000	105.7500	+3.616%	507,759	-30.686%
2025-09-17	100.5400	103.840000	100.000000	102.0600	+1.471%	233,019	-28.180%
2025-09-16	98.7400	101.120000	96.850000	100.5800	+1.863%	364,340	-27.123%
2025-09-15	101.9400	103.760000	96.140000	98.7400	-2.228%	525,561	-25.765%
2025-09-12	105.5000	106.220000	100.840000	100.9900	-4.627%	374,014	-27.419%
2025-09-11	101.6000	106.170000	100.360000	105.8900	+4.728%	517,436	-30.777%
2025-09-10	96.4300	101.470000	95.558600	101.1100	+6.645%	676,767	-27.505%
2025-09-09	97.1300	97.385000	93.800000	94.8100	-2.908%	368,260	-22.687%
2025-09-08	99.8500	101.430000	97.330000	97.6500	-1.224%	375,818	-24.936%
2025-09-05	103.6300	104.230000	96.000000	98.8600	-4.150%	479,418	-25.855%
2025-09-04	103.8600	104.200000	101.190000	103.1400	-0.617%	288,925	-28.932%
2025-09-03	107.1500	107.670000	101.210000	103.7800	-2.709%	577,624	-29.370%
2025-09-02	107.6500	109.215000	105.940000	106.6700	-2.904%	400,063	-31.283%
2025-08-29	115.3100	115.350000	108.510000	109.8600	-5.440%	359,710	-33.279%
2025-08-28	117.2300	118.000000	114.250000	116.1800	-0.069%	400,414	-36.908%
2025-08-27	116.0000	117.500000	113.070000	116.2600	-0.300%	398,772	-36.952%
2025-08-26	115.1000	117.250000	114.110000	116.6100	+0.543%	614,051	-37.141%
2025-08-25	115.4200	118.740000	113.720000	115.9800	+4.383%	669,272	-36.799%
2025-08-22	106.2500	111.240000	104.040000	111.1100	+4.554%	595,018	-34.029%
2025-08-21	102.1600	106.439900	101.000000	106.2700	+2.995%	460,245	-31.025%
2025-08-20	104.2100	105.210000	101.000000	103.1800	-1.929%	378,518	-28.959%
2025-08-19	108.7500	110.000000	102.770000	105.2100	-3.944%	429,133	-30.330%
2025-08-18	112.2900	113.600000	104.578800	109.5300	-3.079%	817,911	-33.078%
2025-08-15	120.0000	120.000000	107.840000	113.0100	-6.099%	992,329	-35.138%
2025-08-14	116.3200	121.000000	116.000100	120.3500	+1.707%	421,093	-39.094%
2025-08-13	120.4700	120.470000	115.630100	118.3300	-0.253%	475,127	-38.055%
2025-08-12	112.7700	119.260000	111.990000	118.6300	+5.196%	591,522	-38.211%
2025-08-11	114.0300	114.439900	109.500000	112.7700	-0.774%	706,191	-35.000%
2025-08-08	100.0000	114.685000	99.050000	113.6500	+27.539%	1,097,383	-35.504%
2025-08-07	88.7500	89.370000	85.740000	89.1100	+1.238%	631,663	-17.742%
2025-08-06	91.6700	91.670000	86.000000	88.0200	-3.487%	599,904	-16.723%
2025-08-05	90.8700	92.756100	88.405000	91.2000	+1.956%	429,627	-19.627%
2025-08-04	85.5400	89.480000	84.301000	89.4500	+6.482%	581,379	-18.055%
2025-08-01	83.1600	86.250000	76.430000	84.0050	-1.518%	623,034	-12.743%
2025-07-31	82.9600	85.989900	80.420000	85.3000	+3.244%	367,281	-14.068%
2025-07-30	83.0400	84.880000	82.180000	82.6200	-0.959%	283,059	-11.281%
2025-07-29	83.6100	85.650000	83.000000	83.4200	+1.091%	404,525	-12.131%
2025-07-28	82.6500	83.690000	80.900000	82.5200	+0.585%	225,578	-11.173%
2025-07-25	82.8400	82.990000	81.280000	82.0400	-0.122%	199,534	-10.653%
2025-07-24	80.5000	82.900000	79.723500	82.1400	+1.999%	317,668	-10.762%
2025-07-23	80.0000	81.000000	79.150000	80.5300	+1.538%	223,139	-8.978%
2025-07-22	78.5800	79.629200	76.000000	79.3100	+0.367%	242,451	-7.578%
2025-07-21	79.8100	80.730000	78.620000	79.0200	-0.779%	221,094	-7.239%
2025-07-18	80.0000	81.170000	79.020000	79.6400	-0.038%	299,228	-7.961%
2025-07-17	78.9500	80.750000	78.550000	79.6700	+1.426%	359,964	-7.995%
2025-07-16	76.6700	78.915000	76.220100	78.5500	+2.707%	294,904	-6.684%
2025-07-15	77.0000	77.840000	75.110000	76.4800	-0.546%	332,073	-4.158%
2025-07-14	73.9200	77.280000	72.458900	76.9000	+4.031%	424,297	-4.681%
2025-07-11	72.6700	75.180000	71.800000	73.9200	+1.720%	341,817	-0.839%
2025-07-10	72.2000	75.500000	72.200000	72.6700	+0.693%	492,079	+0.867%
2025-07-09	72.8300	73.280000	71.370000	72.1700	+0.320%	286,640	+1.566%
2025-07-08	73.6000	74.090000	69.360000	71.9400	-1.802%	516,733	+1.890%
2025-07-07	73.3050	73.549900	70.000000	73.2600	+1.328%	585,432	+0.055%
2025-07-03	68.6100	72.300000	68.610000	72.3000	+6.606%	478,837	+1.383%
2025-07-02	67.3900	68.520000	65.700000	67.8200	+1.839%	555,180	+8.080%
2025-07-01	62.1800	67.250000	62.160000	66.5950	+6.535%	771,750	+10.068%
2025-06-30	62.7800	63.240000	61.760000	62.5100	+0.337%	139,541	+17.261%
2025-06-27	62.3300	62.820000	60.850000	62.3000	+0.209%	702,565	+17.657%
2025-06-26	60.2900	62.190000	59.470000	62.1700	+3.928%	192,386	+17.903%
2025-06-25	59.2100	60.425000	58.000000	59.8200	+1.150%	198,329	+22.534%
2025-06-24	59.0000	59.470000	58.225000	59.1400	+1.250%	216,310	+23.943%
2025-06-23	57.7800	58.836800	57.455000	58.4100	+1.117%	123,944	+25.492%
2025-06-20	59.2900	59.371800	57.325000	57.7650	-2.043%	291,499	+26.893%
2025-06-18	57.5400	59.160000	57.380000	58.9700	+2.485%	133,915	+24.300%
2025-06-17	56.9800	57.800000	56.490000	57.5400	+0.122%	85,355	+27.390%
2025-06-16	56.5700	58.283200	55.800000	57.4700	+2.956%	148,656	+27.545%
2025-06-13	55.5400	56.180000	55.110000	55.8200	-0.923%	138,507	+31.315%
2025-06-12	56.1500	56.600000	55.000000	56.3400	+0.338%	111,101	+30.103%
2025-06-11	56.6900	56.975000	55.765000	56.1500	-0.266%	104,609	+30.543%
2025-06-10	57.2200	57.520000	56.000000	56.3000	-1.591%	88,453	+30.195%
2025-06-09	57.2400	58.000000	56.270000	57.2100	+0.386%	117,509	+28.124%
2025-06-06	56.1200	57.235000	55.705000	56.9900	+2.353%	111,584	+28.619%
2025-06-05	56.9000	57.150000	55.480000	55.6800	-2.024%	148,941	+31.645%
2025-06-04	55.7900	57.110000	55.640000	56.8300	+1.809%	184,188	+28.981%
2025-06-03	53.8500	56.010000	53.842500	55.8200	+3.581%	181,584	+31.315%
2025-06-02	54.0500	54.490000	53.440000	53.8900	-0.296%	200,182	+36.018%
2025-05-30	53.4900	54.350000	52.405000	54.0500	+0.652%	207,495	+35.615%
2025-05-29	54.1100	54.340000	53.520000	53.7000	-0.758%	209,027	+36.499%
2025-05-28	53.5800	54.260000	53.080000	54.1100	+0.614%	246,450	+35.465%
2025-05-27	52.0000	53.840000	51.470000	53.7800	+4.529%	268,104	+36.296%
2025-05-23	50.5800	51.615000	50.010000	51.4500	+0.156%	184,656	+42.468%
2025-05-22	51.1700	52.040000	50.630000	51.3700	+0.234%	168,486	+42.690%
2025-05-21	50.0800	51.500000	49.740000	51.2500	+1.385%	183,142	+43.024%
2025-05-20	50.0500	50.872500	49.985000	50.5500	+0.139%	202,095	+45.005%
2025-05-19	48.9200	50.500000	48.250000	50.4800	+3.804%	310,937	+45.206%
2025-05-16	47.0200	48.870000	46.570000	48.6300	+2.855%	201,178	+50.730%
2025-05-15	45.9300	47.490000	45.240100	47.2800	+3.186%	118,874	+55.034%
2025-05-14	45.8300	46.530000	45.399400	45.8200	-0.370%	166,637	+59.974%
2025-05-13	45.3800	46.000000	44.490000	45.9900	+2.200%	151,678	+59.382%
2025-05-12	43.3900	45.240000	42.840000	45.0000	+6.132%	189,897	+62.889%
2025-05-09	42.0000	43.940000	40.565000	42.4000	+4.536%	186,932	+72.877%
2025-05-08	40.6200	41.290000	40.260000	40.5600	+1.172%	98,626	+80.720%
2025-05-07	40.1500	40.755000	39.570000	40.0900	-0.149%	79,269	+82.839%
2025-05-06	39.3100	40.350000	39.260000	40.1500	+1.363%	51,317	+82.565%
2025-05-05	39.4600	40.500000	39.065000	39.6100	-0.151%	66,611	+85.054%
2025-05-02	39.7500	40.445000	39.540000	39.6700	+0.354%	69,955	+84.774%
2025-05-01	39.3800	39.990000	39.070000	39.5300	+0.842%	52,221	+85.429%
2025-04-30	38.9800	39.400000	38.324000	39.2000	-0.960%	97,093	+86.990%
2025-04-29	39.4900	39.728500	38.850000	39.5800	+0.457%	75,463	+85.195%
2025-04-28	38.5000	39.500000	38.224400	39.4000	+2.631%	112,769	+86.041%
2025-04-25	37.8700	38.400000	37.750000	38.3900	+0.445%	45,240	+90.935%
2025-04-24	37.6300	38.510000	36.850000	38.2200	+1.352%	61,500	+91.784%
2025-04-23	38.1600	38.770000	37.600000	37.7100	+0.333%	55,986	+94.378%
2025-04-22	37.3800	39.315000	37.040000	37.5850	+1.856%	64,483	+95.025%
2025-04-21	38.0600	39.095000	36.600000	36.9000	-4.106%	65,547	+98.645%
2025-04-17	38.4700	38.745000	37.975000	38.4800	-0.285%	98,487	+90.489%
2025-04-16	38.7600	39.219900	38.210000	38.5900	-0.720%	91,589	+89.946%
2025-04-15	38.9900	39.492800	38.231000	38.8700	-0.842%	50,004	+88.577%
2025-04-14	38.9900	40.251100	38.120000	39.2000	+1.765%	70,175	+86.990%
2025-04-11	38.0400	39.240000	37.727500	38.5200	+0.548%	60,908	+90.291%
2025-04-10	38.3600	39.309900	37.330000	38.3100	-1.870%	89,589	+91.334%
2025-04-09	36.4300	40.170000	36.430000	39.0400	+5.628%	146,970	+87.756%
2025-04-08	39.2500	39.485000	36.500000	36.9600	-3.650%	122,805	+98.323%
2025-04-07	37.4200	39.690000	36.460000	38.3600	-0.879%	252,524	+91.084%
2025-04-04	39.5200	40.120000	38.101700	38.7000	-4.160%	179,541	+89.406%
2025-04-03	39.9700	40.678700	39.500000	40.3800	-0.957%	201,343	+81.526%
2025-04-02	40.3900	41.190000	40.000100	40.7700	-0.147%	101,986	+79.789%
2025-04-01	41.1500	41.300000	40.330000	40.8300	+0.270%	141,875	+79.525%
2025-03-31	40.4400	40.999600	40.100000	40.7200	-0.610%	249,839	+80.010%
2025-03-28	41.1900	41.325000	40.590000	40.9700	-0.751%	76,911	+78.911%
2025-03-27	41.6300	42.255000	40.650000	41.2800	-0.888%	93,484	+77.568%
2025-03-26	41.9500	42.190000	41.375000	41.6500	-0.192%	84,799	+75.990%
2025-03-25	42.4700	43.010000	41.625000	41.7300	-1.881%	84,483	+75.653%
2025-03-24	42.1400	42.830000	42.000000	42.5300	+1.358%	129,709	+72.349%
2025-03-21	42.7500	43.340000	41.650000	41.9600	-2.555%	313,786	+74.690%
2025-03-20	42.7000	43.265000	42.470000	43.0600	+0.537%	151,463	+70.228%
2025-03-19	41.9400	43.120000	41.940000	42.8300	+2.171%	203,659	+71.142%
2025-03-18	41.1900	42.000000	40.810000	41.9200	+0.939%	160,440	+74.857%
2025-03-17	40.3600	41.640000	40.250000	41.5300	+2.899%	117,012	+76.499%
2025-03-14	40.1000	40.540000	39.410000	40.3600	+0.976%	130,033	+81.615%
2025-03-13	39.8000	40.645000	39.370000	39.9700	+0.301%	103,629	+83.388%
2025-03-12	39.9600	40.200000	38.934000	39.8500	-0.648%	203,913	+83.940%
2025-03-11	40.5100	40.980000	39.910000	40.1100	-0.471%	231,471	+82.747%
2025-03-10	40.3000	41.640000	39.990000	40.3000	-3.589%	375,565	+81.886%
2025-03-07	36.0000	42.245000	34.990000	41.8000	+29.733%	605,556	+75.359%
2025-03-06	31.1700	33.130000	31.170000	32.2200	+3.535%	252,988	+127.498%
2025-03-05	30.7900	31.390000	30.750000	31.1200	+0.777%	144,656	+135.540%
2025-03-04	31.0900	31.420000	30.430000	30.8800	-1.906%	131,121	+137.370%
2025-03-03	32.8000	32.950000	31.390000	31.4800	-3.731%	128,588	+132.846%
2025-02-28	32.5900	33.418700	32.100000	32.7000	0.000%	92,933	+124.159%
2025-02-27	32.9800	33.120000	32.331900	32.7000	-1.029%	84,825	+124.159%
2025-02-26	32.5200	33.460000	32.510000	33.0400	+1.319%	100,062	+121.852%
2025-02-25	32.1700	32.810000	31.845000	32.6100	+1.652%	102,830	+124.778%
2025-02-24	32.4900	32.490000	32.070000	32.0800	-0.404%	71,047	+128.491%
2025-02-21	33.1300	33.130000	31.810000	32.2100	-1.498%	125,003	+127.569%
2025-02-20	32.9800	33.350000	32.660000	32.7000	-1.506%	99,337	+124.159%
2025-02-19	33.3800	33.460000	33.070000	33.2000	-1.775%	111,809	+120.783%
2025-02-18	34.5000	34.989900	33.615000	33.8000	-1.400%	154,643	+116.864%
2025-02-14	34.9200	35.000000	34.065000	34.2800	-1.324%	61,923	+113.827%
2025-02-13	34.7200	34.948000	34.000000	34.7400	+0.754%	86,403	+110.996%
2025-02-12	34.1300	34.695000	33.958500	34.4800	-1.203%	78,504	+112.587%
2025-02-11	35.7900	35.790000	34.860000	34.9000	-1.745%	90,502	+110.029%
2025-02-10	34.4600	35.605000	33.517300	35.5200	+3.436%	202,272	+106.363%
2025-02-07	35.6200	35.660000	33.450000	34.3400	-4.212%	237,714	+113.454%
2025-02-06	35.4800	36.000000	35.180000	35.8500	+1.861%	122,328	+104.463%
2025-02-05	35.0500	35.919900	35.012900	35.1950	+0.385%	202,604	+108.268%
2025-02-04	34.8600	35.540000	34.795000	35.0600	-0.142%	108,987	+109.070%
2025-02-03	34.8400	35.320000	34.750000	35.1100	-0.665%	109,761	+108.772%
2025-01-31	36.3500	36.585000	34.870000	35.3450	-2.898%	222,006	+107.384%
2025-01-30	37.3200	37.390000	36.300000	36.4000	-1.248%	93,339	+101.374%

document.getElementById("n2C8bH").onerror = function(){this.style.display='none';}; .dark-mode .my6k7c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .my6k7c{ color: #333333; background-color: white; border: 2px solid #333333; }WLDNWilldan Group, Inc.stock NASDAQ

WLDN
Willdan Group, Inc.
stock NASDAQ