Advertisement
U.S. markets open in 4 hours 17 minutes

Willdan Group, Inc. (WLDN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
29.20-0.08 (-0.27%)
At close: 04:00PM EDT
29.78 +0.58 (+1.99%)
After hours: 05:17PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202429.6029.8128.9829.2029.2090,500
Mar 26, 202430.1030.4629.2729.2829.2879,700
Mar 25, 202428.1230.2527.8830.1030.10103,100
Mar 22, 202428.3328.6027.3227.7027.7035,800
Mar 21, 202427.6228.2527.6228.1428.1463,100
Mar 20, 202427.6427.9427.3327.5527.5586,300
Mar 19, 202427.4328.1527.3927.5227.5251,100
Mar 18, 202427.8028.5327.3127.3927.3992,100
Mar 15, 202427.3128.0027.0527.6827.68111,300
Mar 14, 202427.0027.9526.5827.5727.5760,400
Mar 13, 202425.9827.0025.6126.9026.9086,900
Mar 12, 202425.3026.2524.7726.1426.1459,500
Mar 11, 202424.4225.4824.2125.0625.06160,800
Mar 08, 202424.3526.6023.8324.6824.68245,200
Mar 07, 202420.0720.1119.7019.8519.8518,700
Mar 06, 202420.4620.4619.8719.9119.9113,100
Mar 05, 202420.3120.4119.8020.2820.2811,600
Mar 04, 202420.3020.6020.1720.1920.1915,100
Mar 01, 202420.5320.8420.2320.2520.2513,200
Feb 29, 202420.6020.9620.3420.8820.8816,600
Feb 28, 202420.2520.6820.0620.1820.1815,500
Feb 27, 202420.9921.5220.1920.5020.5027,600
Feb 26, 202420.1921.1920.1920.9320.9313,400
Feb 23, 202420.5620.7520.4220.4220.4213,300
Feb 22, 202420.6120.8420.4820.6920.6913,900
Feb 21, 202420.6721.0020.4020.7020.7016,300
Feb 20, 202420.8521.0320.6520.8320.8316,000
Feb 16, 202421.6421.9021.0321.2621.2644,000
Feb 15, 202421.5021.9921.0321.9121.9123,500
Feb 14, 202419.9221.4119.6221.3921.3946,600
Feb 13, 202419.7420.4219.3819.4519.4572,400
Feb 12, 202420.2720.7620.0020.5720.5728,300
Feb 09, 202419.6019.6618.9419.6619.6626,700
Feb 08, 202419.3019.9218.9219.6419.6419,100
Feb 07, 202419.4819.8818.7819.1719.1794,800
Feb 06, 202418.8319.5518.8319.5519.5527,000
Feb 05, 202418.7819.0518.5518.8518.8521,400
Feb 02, 202419.0919.6118.3719.1219.1221,100
Feb 01, 202419.1419.5918.7819.4819.4827,000
Jan 31, 202419.5519.8319.0319.1419.1436,400
Jan 30, 202420.0620.0619.3719.4519.4522,400
Jan 29, 202419.5920.2619.5720.2620.2613,500
Jan 26, 202420.4920.4919.5719.7019.7016,100
Jan 25, 202420.1220.3019.7720.2920.2929,000
Jan 24, 202420.0120.0119.2919.7119.7120,900
Jan 23, 202419.8919.9119.4319.8219.8218,000
Jan 22, 202418.7219.7018.4919.6619.6639,800
Jan 19, 202419.0919.0918.5018.7018.7023,300
Jan 18, 202418.3019.3218.1518.9918.9945,100
Jan 17, 202417.5018.5217.5018.2818.2851,600
Jan 16, 202417.9918.2317.2317.9217.9262,800
Jan 12, 202418.8218.8217.4517.9417.9470,800
Jan 11, 202419.2819.8818.3318.5018.5070,200
Jan 10, 202419.2419.6419.2019.4019.4052,800
Jan 09, 202419.4519.8719.3819.4219.4223,700
Jan 08, 202419.4820.2419.0619.9319.9332,500
Jan 05, 202419.7320.0319.5019.6819.6852,600
Jan 04, 202420.1120.2519.7719.9819.9829,100
Jan 03, 202420.5821.3420.0020.1520.1529,600
Jan 02, 202421.4021.8320.8821.3421.3425,700
Dec 29, 202322.1522.1521.4221.5021.5015,400
Dec 28, 202322.4523.0122.0422.1522.1525,900
Dec 27, 202322.2623.0022.1622.7422.7428,800
Dec 26, 202321.4822.2021.3122.1322.1317,000
Dec 22, 202321.5822.3621.4021.6921.6930,700
Dec 21, 202321.4421.6821.0121.1721.1743,300
Dec 20, 202320.7521.9320.5920.7420.7448,800
Dec 19, 202320.3121.3319.8520.9520.9537,400
Dec 18, 202320.1020.8719.9820.1620.1641,100
Dec 15, 202321.4121.4119.5520.1020.1090,700
Dec 14, 202320.9921.5220.7921.0821.0844,000
Dec 13, 202320.1520.7919.3820.7520.7538,100
Dec 12, 202320.3620.5519.3320.0420.0433,300
Dec 11, 202320.7621.0020.2420.5320.5324,800
Dec 08, 202320.7521.0020.3520.9520.959,900
Dec 07, 202320.3220.9019.7020.8020.8016,000
Dec 06, 202320.8320.9720.2120.3920.3932,600
Dec 05, 202320.8621.0020.4520.7820.7815,100
Dec 04, 202320.5421.0020.5120.8920.8917,600
Dec 01, 202320.0020.9319.9720.7520.7517,100
Nov 30, 202319.9720.2419.6120.0020.0035,800
Nov 29, 202319.6120.1219.5019.6219.6217,700
Nov 28, 202319.7619.9019.2919.4019.409,700
Nov 27, 202320.4020.4019.7319.9619.9634,700
Nov 24, 202320.0020.3819.9320.2620.265,300
Nov 22, 202320.1120.2320.0220.1620.167,100
Nov 21, 202320.0020.1619.4119.8519.8525,600
Nov 20, 202320.9120.9119.9320.2220.2218,000
Nov 17, 202320.7321.5120.6720.9120.9133,800
Nov 16, 202321.1921.1919.9220.3720.3723,700
Nov 15, 202320.7721.6020.5121.0121.0131,400
Nov 14, 202319.0421.2418.8821.0021.0045,900
Nov 13, 202318.3419.1618.1018.7918.7917,200
Nov 10, 202318.9119.1518.4119.0019.0015,700
Nov 09, 202319.1819.3618.4518.6018.6022,800
Nov 08, 202319.3119.8918.0419.1019.1026,100
Nov 07, 202319.6219.6218.5018.9618.9620,000
Nov 06, 202319.4819.4818.7018.9818.9815,900
Nov 03, 202317.5219.6617.2719.3519.3551,700
Nov 02, 202317.4017.7617.1317.4017.4025,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...