NasdaqGM - Delayed Quote USD

Willdan Group, Inc. (WLDN)

28.30 +0.89 (+3.25%)
At close: April 26 at 4:00 PM EDT
28.30 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 27.50 28.49 27.49 28.30 28.30 59,900
Apr 25, 2024 27.44 27.63 26.79 27.41 27.41 85,500
Apr 24, 2024 27.85 28.17 27.58 27.95 27.95 36,600
Apr 23, 2024 27.33 28.25 27.33 28.00 28.00 41,600
Apr 22, 2024 26.79 27.61 26.58 27.17 27.17 39,800
Apr 19, 2024 26.59 27.22 26.40 26.85 26.85 40,600
Apr 18, 2024 27.50 27.53 26.53 26.71 26.71 42,500
Apr 17, 2024 26.92 27.02 25.91 26.85 26.85 96,300
Apr 16, 2024 26.85 27.38 26.53 26.55 26.55 59,300
Apr 15, 2024 27.27 27.39 26.45 26.87 26.87 36,600
Apr 12, 2024 27.42 27.75 26.87 27.22 27.22 40,200
Apr 11, 2024 26.99 27.79 26.91 27.72 27.72 47,400
Apr 10, 2024 27.39 27.70 26.78 27.10 27.10 51,700
Apr 9, 2024 28.02 28.31 27.79 28.17 28.17 64,200
Apr 8, 2024 28.07 28.60 27.66 27.86 27.86 106,100
Apr 5, 2024 27.88 28.49 27.55 28.06 28.06 35,400
Apr 4, 2024 29.17 29.17 27.93 28.25 28.25 58,900
Apr 3, 2024 28.56 29.13 28.56 28.80 28.80 57,100
Apr 2, 2024 28.95 29.01 28.04 28.56 28.56 64,200
Apr 1, 2024 29.43 29.43 28.40 29.24 29.24 101,100
Mar 28, 2024 29.20 29.50 28.70 28.99 28.99 148,200
Mar 27, 2024 29.60 29.81 28.98 29.20 29.20 90,500
Mar 26, 2024 30.10 30.46 29.27 29.28 29.28 79,700
Mar 25, 2024 28.12 30.25 27.88 30.10 30.10 103,100
Mar 22, 2024 28.33 28.60 27.32 27.70 27.70 35,800
Mar 21, 2024 27.62 28.25 27.62 28.14 28.14 63,100
Mar 20, 2024 27.64 27.94 27.33 27.55 27.55 86,300
Mar 19, 2024 27.43 28.15 27.39 27.52 27.52 51,100
Mar 18, 2024 27.80 28.53 27.31 27.39 27.39 92,100
Mar 15, 2024 27.31 28.00 27.05 27.68 27.68 111,300
Mar 14, 2024 27.00 27.95 26.58 27.57 27.57 60,400
Mar 13, 2024 25.98 27.00 25.61 26.90 26.90 86,900
Mar 12, 2024 25.30 26.25 24.77 26.14 26.14 59,500
Mar 11, 2024 24.42 25.48 24.21 25.06 25.06 160,800
Mar 8, 2024 24.35 26.60 23.83 24.68 24.68 245,200
Mar 7, 2024 20.07 20.11 19.70 19.85 19.85 18,700
Mar 6, 2024 20.46 20.46 19.87 19.91 19.91 13,100
Mar 5, 2024 20.31 20.41 19.80 20.28 20.28 11,600
Mar 4, 2024 20.30 20.60 20.17 20.19 20.19 15,100
Mar 1, 2024 20.53 20.84 20.23 20.25 20.25 13,200
Feb 29, 2024 20.60 20.96 20.34 20.88 20.88 16,600
Feb 28, 2024 20.25 20.68 20.06 20.18 20.18 15,500
Feb 27, 2024 20.99 21.52 20.19 20.50 20.50 27,600
Feb 26, 2024 20.19 21.19 20.19 20.93 20.93 13,400
Feb 23, 2024 20.56 20.75 20.42 20.42 20.42 13,300
Feb 22, 2024 20.61 20.84 20.48 20.69 20.69 13,900
Feb 21, 2024 20.67 21.00 20.40 20.70 20.70 16,300
Feb 20, 2024 20.85 21.03 20.65 20.83 20.83 16,000
Feb 16, 2024 21.64 21.90 21.03 21.26 21.26 44,000
Feb 15, 2024 21.50 21.99 21.03 21.91 21.91 23,500
Feb 14, 2024 19.92 21.41 19.62 21.39 21.39 46,600
Feb 13, 2024 19.74 20.42 19.38 19.45 19.45 72,400
Feb 12, 2024 20.27 20.76 20.00 20.57 20.57 28,300
Feb 9, 2024 19.60 19.66 18.94 19.66 19.66 26,700
Feb 8, 2024 19.30 19.92 18.92 19.64 19.64 19,100
Feb 7, 2024 19.48 19.88 18.78 19.17 19.17 94,800
Feb 6, 2024 18.83 19.55 18.83 19.55 19.55 27,000
Feb 5, 2024 18.78 19.05 18.55 18.85 18.85 21,400
Feb 2, 2024 19.09 19.61 18.37 19.12 19.12 21,100
Feb 1, 2024 19.14 19.59 18.78 19.48 19.48 27,000
Jan 31, 2024 19.55 19.83 19.03 19.14 19.14 36,400
Jan 30, 2024 20.06 20.06 19.37 19.45 19.45 22,400
Jan 29, 2024 19.59 20.26 19.57 20.26 20.26 13,500
Jan 26, 2024 20.49 20.49 19.57 19.70 19.70 16,100
Jan 25, 2024 20.12 20.30 19.77 20.29 20.29 29,000
Jan 24, 2024 20.01 20.01 19.29 19.71 19.71 20,900
Jan 23, 2024 19.89 19.91 19.43 19.82 19.82 18,000
Jan 22, 2024 18.72 19.70 18.49 19.66 19.66 39,800
Jan 19, 2024 19.09 19.09 18.50 18.70 18.70 23,300
Jan 18, 2024 18.30 19.32 18.15 18.99 18.99 45,100
Jan 17, 2024 17.50 18.52 17.50 18.28 18.28 51,600
Jan 16, 2024 17.99 18.23 17.23 17.92 17.92 62,800
Jan 12, 2024 18.82 18.82 17.45 17.94 17.94 70,800
Jan 11, 2024 19.28 19.88 18.33 18.50 18.50 70,200
Jan 10, 2024 19.24 19.64 19.20 19.40 19.40 52,800
Jan 9, 2024 19.45 19.87 19.38 19.42 19.42 23,700
Jan 8, 2024 19.48 20.24 19.06 19.93 19.93 32,500
Jan 5, 2024 19.73 20.03 19.50 19.68 19.68 52,600
Jan 4, 2024 20.11 20.25 19.77 19.98 19.98 29,100
Jan 3, 2024 20.58 21.34 20.00 20.15 20.15 29,600
Jan 2, 2024 21.40 21.83 20.88 21.34 21.34 25,700
Dec 29, 2023 22.15 22.15 21.42 21.50 21.50 15,400
Dec 28, 2023 22.45 23.01 22.04 22.15 22.15 25,900
Dec 27, 2023 22.26 23.00 22.16 22.74 22.74 28,800
Dec 26, 2023 21.48 22.20 21.31 22.13 22.13 17,000
Dec 22, 2023 21.58 22.36 21.40 21.69 21.69 30,700
Dec 21, 2023 21.44 21.68 21.01 21.17 21.17 43,300
Dec 20, 2023 20.75 21.93 20.59 20.74 20.74 48,800
Dec 19, 2023 20.31 21.33 19.85 20.95 20.95 37,400
Dec 18, 2023 20.10 20.87 19.98 20.16 20.16 41,100
Dec 15, 2023 21.41 21.41 19.55 20.10 20.10 90,700
Dec 14, 2023 20.99 21.52 20.79 21.08 21.08 44,000
Dec 13, 2023 20.15 20.79 19.38 20.75 20.75 38,100
Dec 12, 2023 20.36 20.55 19.33 20.04 20.04 33,300
Dec 11, 2023 20.76 21.00 20.24 20.53 20.53 24,800
Dec 8, 2023 20.75 21.00 20.35 20.95 20.95 9,900
Dec 7, 2023 20.32 20.90 19.70 20.80 20.80 16,000
Dec 6, 2023 20.83 20.97 20.21 20.39 20.39 32,600
Dec 5, 2023 20.86 21.00 20.45 20.78 20.78 15,100
Dec 4, 2023 20.54 21.00 20.51 20.89 20.89 17,600
Dec 1, 2023 20.00 20.93 19.97 20.75 20.75 17,100
Nov 30, 2023 19.97 20.24 19.61 20.00 20.00 35,800
Nov 29, 2023 19.61 20.12 19.50 19.62 19.62 17,700
Nov 28, 2023 19.76 19.90 19.29 19.40 19.40 9,700
Nov 27, 2023 20.40 20.40 19.73 19.96 19.96 34,700
Nov 24, 2023 20.00 20.38 19.93 20.26 20.26 5,300
Nov 22, 2023 20.11 20.23 20.02 20.16 20.16 7,100
Nov 21, 2023 20.00 20.16 19.41 19.85 19.85 25,600
Nov 20, 2023 20.91 20.91 19.93 20.22 20.22 18,000
Nov 17, 2023 20.73 21.51 20.67 20.91 20.91 33,800
Nov 16, 2023 21.19 21.19 19.92 20.37 20.37 23,700
Nov 15, 2023 20.77 21.60 20.51 21.01 21.01 31,400
Nov 14, 2023 19.04 21.24 18.88 21.00 21.00 45,900
Nov 13, 2023 18.34 19.16 18.10 18.79 18.79 17,200
Nov 10, 2023 18.91 19.15 18.41 19.00 19.00 15,700
Nov 9, 2023 19.18 19.36 18.45 18.60 18.60 22,800
Nov 8, 2023 19.31 19.89 18.04 19.10 19.10 26,100
Nov 7, 2023 19.62 19.62 18.50 18.96 18.96 20,000
Nov 6, 2023 19.48 19.48 18.70 18.98 18.98 15,900
Nov 3, 2023 17.52 19.66 17.27 19.35 19.35 51,700
Nov 2, 2023 17.40 17.76 17.13 17.40 17.40 25,000
Nov 1, 2023 17.35 17.60 17.17 17.27 17.27 33,700
Oct 31, 2023 17.40 17.64 17.40 17.64 17.64 12,200
Oct 30, 2023 17.50 17.94 17.18 17.92 17.92 15,000
Oct 27, 2023 18.04 18.04 17.09 17.18 17.18 14,100
Oct 26, 2023 17.90 18.12 17.60 17.88 17.88 9,100
Oct 25, 2023 18.20 18.20 17.63 17.69 17.69 21,900
Oct 24, 2023 18.20 18.45 17.91 18.20 18.20 22,300
Oct 23, 2023 18.17 18.93 18.07 18.21 18.21 25,200
Oct 20, 2023 19.10 19.12 18.47 18.60 18.60 22,500
Oct 19, 2023 19.55 19.75 19.01 19.10 19.10 17,100
Oct 18, 2023 19.90 19.91 19.25 19.35 19.35 24,700
Oct 17, 2023 19.77 20.54 19.77 20.27 20.27 20,800
Oct 16, 2023 19.74 20.65 19.54 19.80 19.80 38,400
Oct 13, 2023 20.03 20.58 19.41 19.59 19.59 32,700
Oct 12, 2023 20.65 20.90 20.06 20.14 20.14 28,400
Oct 11, 2023 20.50 21.08 20.35 20.58 20.58 30,700
Oct 10, 2023 20.40 21.15 20.02 20.54 20.54 42,100
Oct 9, 2023 19.48 21.12 19.48 20.46 20.46 16,000
Oct 6, 2023 19.93 19.95 19.23 19.76 19.76 22,300
Oct 5, 2023 19.68 19.68 19.11 19.28 19.28 35,600
Oct 4, 2023 19.75 19.85 19.00 19.30 19.30 47,700
Oct 3, 2023 19.96 20.31 19.75 19.75 19.75 9,100
Oct 2, 2023 20.03 20.31 19.92 20.19 20.19 21,500
Sep 29, 2023 19.37 20.89 19.37 20.43 20.43 45,000
Sep 28, 2023 19.92 20.00 19.56 19.90 19.90 13,200
Sep 27, 2023 20.09 20.85 19.85 19.95 19.95 19,300
Sep 26, 2023 20.56 21.04 19.23 19.53 19.53 48,200
Sep 25, 2023 20.86 21.65 20.47 20.90 20.90 41,900
Sep 22, 2023 20.57 20.70 20.10 20.51 20.51 27,700
Sep 21, 2023 20.51 20.67 20.00 20.39 20.39 16,100
Sep 20, 2023 20.38 21.21 20.38 20.65 20.65 17,000
Sep 19, 2023 20.14 20.62 20.11 20.56 20.56 19,400
Sep 18, 2023 21.29 21.29 20.20 20.36 20.36 22,000
Sep 15, 2023 21.25 21.41 20.56 20.69 20.69 63,100
Sep 14, 2023 21.32 21.53 20.94 21.24 21.24 27,900
Sep 13, 2023 20.26 21.15 20.17 21.08 21.08 45,000
Sep 12, 2023 20.85 20.85 20.03 20.15 20.15 32,700
Sep 11, 2023 21.74 21.74 20.85 21.03 21.03 16,700
Sep 8, 2023 21.08 21.87 20.69 21.37 21.37 24,600
Sep 7, 2023 21.31 21.51 20.72 20.85 20.85 50,400
Sep 6, 2023 23.28 23.30 21.15 21.47 21.47 75,000
Sep 5, 2023 24.31 24.31 23.03 23.32 23.32 46,100
Sep 1, 2023 24.41 24.69 23.45 24.40 24.40 43,800
Aug 31, 2023 24.41 25.22 24.04 24.14 24.14 43,600
Aug 30, 2023 24.08 24.80 23.55 24.51 24.51 31,900
Aug 29, 2023 24.32 24.87 23.82 24.07 24.07 33,800
Aug 28, 2023 23.97 24.80 22.99 24.40 24.40 43,900
Aug 25, 2023 24.10 24.77 23.22 23.97 23.97 27,200
Aug 24, 2023 23.67 24.98 23.67 23.97 23.97 72,300
Aug 23, 2023 22.80 24.22 22.65 23.93 23.93 40,600
Aug 22, 2023 22.85 23.08 22.40 22.99 22.99 30,300
Aug 21, 2023 22.08 22.95 21.85 22.95 22.95 61,400
Aug 18, 2023 22.05 22.51 21.85 21.99 21.99 106,700
Aug 17, 2023 22.60 22.84 22.17 22.39 22.39 20,100
Aug 16, 2023 23.02 23.60 22.50 22.50 22.50 22,000
Aug 15, 2023 23.16 23.37 22.76 23.00 23.00 17,300
Aug 14, 2023 23.22 24.10 22.63 23.40 23.40 122,000
Aug 11, 2023 24.02 24.25 23.00 23.23 23.23 100,600
Aug 10, 2023 24.51 24.62 23.68 24.00 24.00 26,100
Aug 9, 2023 24.21 24.44 23.83 23.98 23.98 29,700
Aug 8, 2023 23.98 24.42 23.25 24.34 24.34 73,200
Aug 7, 2023 24.45 25.38 23.19 24.38 24.38 94,100
Aug 4, 2023 20.74 25.06 20.72 24.48 24.48 98,100
Aug 3, 2023 20.22 21.13 19.35 20.25 20.25 433,000
Aug 2, 2023 20.29 20.73 19.77 19.86 19.86 23,700
Aug 1, 2023 20.20 20.94 20.03 20.36 20.36 24,500
Jul 31, 2023 19.61 20.49 19.06 20.18 20.18 21,800
Jul 28, 2023 19.46 19.83 18.92 19.68 19.68 11,600
Jul 27, 2023 19.83 19.83 19.12 19.20 19.20 13,400
Jul 26, 2023 19.20 20.30 19.19 19.81 19.81 27,300
Jul 25, 2023 19.16 19.47 18.95 19.24 19.24 10,300
Jul 24, 2023 19.55 19.61 19.02 19.14 19.14 20,300
Jul 21, 2023 19.46 19.80 19.38 19.66 19.66 16,000
Jul 20, 2023 19.23 19.49 18.95 19.40 19.40 11,500
Jul 19, 2023 19.11 19.49 19.10 19.36 19.36 10,600
Jul 18, 2023 19.18 19.40 19.00 19.19 19.19 14,900
Jul 17, 2023 19.12 19.75 18.83 19.27 19.27 12,000
Jul 14, 2023 19.53 19.84 18.76 19.02 19.02 12,100
Jul 13, 2023 19.59 19.82 19.41 19.72 19.72 13,400
Jul 12, 2023 19.22 19.65 17.98 19.52 19.52 21,100
Jul 11, 2023 18.80 19.12 18.53 19.04 19.04 23,600
Jul 10, 2023 18.84 19.26 18.53 18.76 18.76 26,600
Jul 7, 2023 17.95 19.54 17.48 19.08 19.08 81,900
Jul 6, 2023 18.15 18.22 17.27 17.80 17.80 14,700
Jul 5, 2023 18.64 18.75 18.17 18.30 18.30 15,400
Jul 3, 2023 18.93 19.20 18.11 18.66 18.66 18,300
Jun 30, 2023 18.86 19.38 18.85 19.16 19.16 21,200
Jun 29, 2023 18.58 19.40 18.54 18.79 18.79 18,800
Jun 28, 2023 17.86 18.78 17.50 18.64 18.64 74,600
Jun 27, 2023 18.04 18.33 17.54 17.80 17.80 111,400
Jun 26, 2023 17.33 18.46 17.33 18.07 18.07 57,500
Jun 23, 2023 17.22 17.87 17.20 17.59 17.59 160,700
Jun 22, 2023 17.85 17.86 17.48 17.58 17.58 14,300
Jun 21, 2023 17.41 18.25 17.41 18.06 18.06 12,700
Jun 20, 2023 18.40 18.52 17.51 17.59 17.59 27,900
Jun 16, 2023 18.98 19.38 18.18 18.30 18.30 35,400
Jun 15, 2023 18.30 18.83 18.11 18.73 18.73 22,600
Jun 14, 2023 18.82 19.06 17.78 18.01 18.01 57,000
Jun 13, 2023 18.82 19.54 18.82 18.96 18.96 43,100
Jun 12, 2023 18.73 19.60 18.73 18.92 18.92 19,100
Jun 9, 2023 18.69 19.20 18.30 18.83 18.83 21,200
Jun 8, 2023 19.54 19.78 18.69 18.92 18.92 32,200
Jun 7, 2023 20.04 20.30 19.39 19.53 19.53 45,100
Jun 6, 2023 18.51 20.21 18.43 19.92 19.92 31,600
Jun 5, 2023 17.32 18.75 16.38 18.32 18.32 29,200
Jun 2, 2023 16.50 17.56 16.00 17.47 17.47 29,400
Jun 1, 2023 16.66 16.66 15.87 16.20 16.20 22,200
May 31, 2023 16.97 17.17 16.47 16.66 16.66 12,500
May 30, 2023 17.21 17.52 16.60 17.01 17.01 22,800
May 26, 2023 17.10 17.13 16.69 16.95 16.95 21,000
May 25, 2023 17.75 17.94 16.65 17.02 17.02 16,800
May 24, 2023 17.99 18.34 17.58 17.82 17.82 26,900
May 23, 2023 18.05 18.41 17.86 18.09 18.09 63,800
May 22, 2023 17.03 18.14 16.91 17.88 17.88 63,500
May 19, 2023 17.69 17.77 16.89 16.98 16.98 35,300
May 18, 2023 18.09 18.09 17.27 17.50 17.50 19,000
May 17, 2023 17.91 18.22 17.46 17.96 17.96 27,900
May 16, 2023 18.10 18.46 17.79 17.94 17.94 20,700
May 15, 2023 17.45 18.50 17.45 18.25 18.25 28,500
May 12, 2023 17.94 18.12 17.16 17.51 17.51 19,400
May 11, 2023 17.04 17.88 17.04 17.73 17.73 35,300
May 10, 2023 17.62 17.75 15.88 17.35 17.35 48,700
May 9, 2023 16.75 17.43 15.42 17.24 17.24 50,400
May 8, 2023 15.99 17.12 15.53 16.96 16.96 66,900
May 5, 2023 17.10 17.10 14.80 15.89 15.89 82,100
May 4, 2023 14.21 14.40 14.10 14.35 14.35 27,400
May 3, 2023 14.43 15.16 14.29 14.67 14.67 22,200
May 2, 2023 14.24 14.77 14.00 14.34 14.34 32,100
May 1, 2023 14.48 14.74 13.94 14.18 14.18 22,700
Apr 28, 2023 14.45 15.03 14.09 14.65 14.65 23,500
Apr 27, 2023 14.25 14.40 13.86 14.38 14.38 13,500

Related Tickers

ACA Arcosa, Inc.
77.34
+0.83%
 
MTZ MasTec, Inc.
89.04
+3.32%
 
AGX Argan, Inc.
61.98
+1.26%
 
ORN Orion Group Holdings, Inc.
7.42
+1.09%
 
IESC IES Holdings, Inc.
131.11
+2.79%
 
GLDD Great Lakes Dredge & Dock Corporation
7.14
-0.70%
 
STRL Sterling Infrastructure, Inc.
105.89
+3.61%
 
SLND Southland Holdings, Inc.
4.1900
0.00%
 
DUR.AX Duratec Limited
1.0000
-5.66%
 
EME EMCOR Group, Inc.
354.02
+1.34%