U.S. Markets closed

Willdan Group, Inc. (WLDN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
41.20-1.14 (-2.69%)
At close: 4:00PM EDT

41.20 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202142.2142.2139.9741.2041.2096,552
Apr 09, 202142.2043.2841.5842.3442.3487,800
Apr 08, 202142.2742.4941.0942.3942.3958,500
Apr 07, 202144.0444.0741.6741.8441.8481,300
Apr 06, 202143.3744.5743.0344.0744.0753,500
Apr 05, 202142.9943.9041.9343.6643.66104,700
Apr 01, 202141.1542.6641.1542.5542.55105,800
Mar 31, 202138.9441.3338.7341.0541.05153,100
Mar 30, 202137.3339.0636.7238.8938.89468,300
Mar 29, 202136.7538.0835.8037.2537.25131,700
Mar 26, 202137.2938.9536.1837.2037.20110,100
Mar 25, 202134.8237.3434.0736.7436.74179,200
Mar 24, 202137.4938.3534.5635.1535.15344,700
Mar 23, 202139.3340.0536.7237.6737.67108,100
Mar 22, 202140.9642.2239.6340.0540.0587,200
Mar 19, 202141.5041.8039.9640.9640.96196,100
Mar 18, 202142.0044.2540.0541.6941.6999,300
Mar 17, 202143.4743.9341.1542.3642.36106,900
Mar 16, 202145.9747.0543.6543.9843.9898,800
Mar 15, 202147.8047.8045.0946.5346.53172,800
Mar 12, 202145.9151.0045.7348.1648.16109,500
Mar 11, 202147.6149.8544.5444.9544.95177,100
Mar 10, 202145.7449.1145.4847.9947.9981,200
Mar 09, 202145.5146.6344.4244.8444.84149,400
Mar 08, 202145.3146.5044.4744.6644.6651,600
Mar 05, 202144.2645.4742.1445.1545.15106,300
Mar 04, 202144.7945.8342.0743.5443.5479,900
Mar 03, 202144.6446.0944.2045.0245.0250,100
Mar 02, 202145.2646.2144.1644.6244.6239,300
Mar 01, 202145.1246.6545.1245.3645.3654,200
Feb 26, 202142.4244.5940.8143.8643.86105,800
Feb 25, 202145.2645.7541.7842.2542.2599,400
Feb 24, 202143.9645.9943.6645.2245.22121,700
Feb 23, 202144.6044.6242.4343.9243.9299,700
Feb 22, 202145.5447.6744.8845.2645.2668,500
Feb 19, 202146.1448.4045.6146.1746.17118,300
Feb 18, 202148.4048.4044.7445.7145.71109,100
Feb 17, 202149.4650.0648.3448.8048.8040,700
Feb 16, 202150.3650.3649.4549.6049.6023,500
Feb 12, 202150.1251.1948.5849.4449.4457,600
Feb 11, 202153.7053.7049.7249.7349.7387,400
Feb 10, 202154.8554.9952.3953.1153.1185,400
Feb 09, 202154.0054.9752.2854.1854.1841,000
Feb 08, 202153.0854.8253.0854.4454.4439,900
Feb 05, 202153.8353.9551.9352.8252.8237,900
Feb 04, 202150.0953.0050.0952.8852.8851,800
Feb 03, 202149.5050.9747.2350.1650.16115,000
Feb 02, 202147.5950.2547.3349.6849.6878,200
Feb 01, 202144.7747.2143.5046.5746.5774,100
Jan 29, 202147.2547.2544.3544.6944.6983,400
Jan 28, 202147.9848.5746.0847.2547.2556,800
Jan 27, 202149.7550.0345.6047.2547.25152,500
Jan 26, 202150.5051.3750.0651.2251.2267,800
Jan 25, 202149.7751.2849.0850.2250.2277,700
Jan 22, 202149.3650.6949.3650.3650.3644,600
Jan 21, 202150.0050.4749.2850.2050.2045,000
Jan 20, 202149.4550.7349.4549.9249.9259,700
Jan 19, 202149.2450.3348.9349.4849.48118,700
Jan 15, 202147.6749.5847.6448.8748.8775,800
Jan 14, 202148.5849.7448.1148.7848.7854,700
Jan 13, 202149.0050.2648.0448.5148.5173,400
Jan 12, 202148.5150.3647.7549.4849.4899,600
Jan 11, 202147.1548.6746.9648.2048.2084,100
Jan 08, 202148.2649.8547.2348.2048.20204,500
Jan 07, 202144.7648.7444.7648.0348.03126,400
Jan 06, 202142.5046.4542.5044.9144.91141,300
Jan 05, 202140.2342.4940.2341.9241.9298,300
Jan 04, 202141.4943.8440.0640.5340.53140,900
Dec 31, 202041.0143.2941.0141.7041.7097,200
Dec 30, 202043.1043.3240.6740.9440.94376,800
Dec 29, 202044.6344.9642.8742.9242.92138,600
Dec 28, 202042.0445.5641.4244.9144.91104,800
Dec 24, 202041.7141.9941.3641.3641.366,300
Dec 23, 202042.7043.9940.3341.6741.6770,300
Dec 22, 202040.5842.8740.5842.5842.5849,500
Dec 21, 202040.6541.4338.9240.4740.4747,100
Dec 18, 202042.5742.7939.9541.7941.7976,300
Dec 17, 202040.4642.8139.6342.4142.41125,900
Dec 16, 202039.4040.2638.8539.7539.7588,200
Dec 15, 202038.1139.7537.1139.5539.5552,600
Dec 14, 202038.2239.0537.7037.7637.7624,200
Dec 11, 202037.4938.5137.4938.1438.1435,300
Dec 10, 202038.0038.3836.7437.8937.8937,400
Dec 09, 202039.3239.5037.6938.0738.0743,700
Dec 08, 202036.4139.5035.6939.0339.0365,700
Dec 07, 202036.8837.1836.0036.8236.8234,800
Dec 04, 202038.4139.0636.1336.7536.7595,600
Dec 03, 202038.4839.1537.9037.9537.9599,300
Dec 02, 202039.1739.2938.2638.9438.9428,200
Dec 01, 202039.4539.6038.2439.3139.3147,600
Nov 30, 202038.2739.4436.4138.8838.8849,600
Nov 27, 202037.8738.3937.1538.1738.1732,400
Nov 25, 202038.8838.8837.3937.6537.6535,000
Nov 24, 202038.0139.5035.6239.3539.3570,800
Nov 23, 202037.5938.3137.2637.4937.4961,500
Nov 20, 202036.3037.6635.7437.2837.2848,400
Nov 19, 202037.2237.5136.4336.7036.7039,900
Nov 18, 202038.4439.1737.2237.3437.3463,600
Nov 17, 202037.5938.8036.5238.2538.2552,800
Nov 16, 202038.1539.4137.8738.0038.00102,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...