Free Trial

Willdan Group (WLDN) Stock Chart & Stock Price History

→ Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad)
Free WLDN Stock Alerts
$31.84
-0.01 (-0.03%)
(As of 12:57 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Willdan Group Stock Price Performance

5 Day
Performance
-7.44%
1 Month
Performance
+16.97%
3 Month
Performance
+48.85%
6 Month
Performance
+51.62%
Year-To-Date
Performance
+48.09%
1 Year
Performance
+81.84%
Receive WLDN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Willdan Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
America could fall from this event
America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.
Click here to see how you can protect yourself today.

WLDN Stock Chart for Tuesday, May, 14, 2024

WLDN Chart by TradingView

Willdan Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$32.60$31.85
-2.30%		$32.76$31.7172,496 shs$440.07 million
05/10/2024$34.40$32.60
-5.23%		$34.81$32.53114,237 shs$450.43 million
05/09/2024$33.10$34.40
+3.93%		$34.50$32.96193,215 shs$475.31 million
05/08/2024$33.08$33.10
+0.06%		$33.33$32.5455,650 shs$457.34 million
05/07/2024$32.82$33.08
+0.79%		$33.50$32.8781,159 shs$457.17 million
05/06/2024$31.29$32.82
+4.89%		$33.30$31.69149,429 shs$453.57 million
05/03/2024$28.48$31.29
+9.87%		$32.66$30.02253,518 shs$432.33 million
05/02/2024$28.66$28.48
-0.63%		$28.82$28.2692,965 shs$393.59 million
05/01/2024$28.19$28.66
+1.67%		$29.45$28.28182,883 shs$396.08 million
04/30/2024$28.65$28.19
-1.61%		$28.58$28.0143,860 shs$389.59 million
04/29/2024$28.30$28.65
+1.24%		$28.82$28.2493,056 shs$395.94 million
04/26/2024$27.41$28.30
+3.25%		$28.49$27.4959,884 shs$391.11 million
04/25/2024$27.95$27.41
-1.93%		$27.63$26.7985,351 shs$378.81 million
04/24/2024$28.00$27.95
-0.18%		$28.17$27.5836,547 shs$386.27 million
04/23/2024$27.17$28.00
+3.05%		$28.21$27.3341,554 shs$385.56 million
04/22/2024$26.85$27.17
+1.19%		$27.61$26.5839,834 shs$374.13 million
04/19/2024$26.71$26.85
+0.52%		$27.22$26.4040,592 shs$369.72 million
04/18/2024$26.85$26.71
-0.52%		$27.53$26.5442,466 shs$367.80 million
04/17/2024$26.55$26.85
+1.13%		$27.02$25.9196,269 shs$369.72 million
04/16/2024$26.87$26.55
-1.19%		$27.30$26.5359,331 shs$365.59 million
04/15/2024$27.22$26.87
-1.29%		$27.39$26.4536,590 shs$370 million
04/12/2024$27.72$27.22
-1.80%		$27.75$26.8740,231 shs$374.82 million
04/11/2024$27.10$27.72
+2.29%		$27.79$26.9147,429 shs$381.70 million
04/10/2024$28.17$27.10
-3.80%		$27.70$26.7851,656 shs$373.17 million
04/09/2024$27.86$28.17
+1.11%		$28.31$27.8264,153 shs$387.90 million
04/08/2024$28.06$27.86
-0.71%		$28.60$27.66106,038 shs$383.63 million
04/05/2024$28.25$28.06
-0.67%		$28.49$27.5535,398 shs$386.39 million
04/04/2024$28.80$28.25
-1.91%		$29.17$27.9358,936 shs$389.00 million
04/03/2024$28.56$28.80
+0.84%		$29.12$28.5657,096 shs$396.58 million
04/02/2024$29.24$28.56
-2.33%		$29.01$28.0464,162 shs$393.27 million
04/01/2024$28.99$29.24
+0.86%		$29.42$28.40101,103 shs$402.64 million
03/29/2024$28.99$28.99$29.50$28.70148,214 shs$399.19 million
03/28/2024$29.20$28.99
-0.72%		$29.50$28.70148,138 shs$399.19 million
03/27/2024$29.28$29.20
-0.27%		$29.81$28.9890,459 shs$402.08 million
03/26/2024$30.10$29.28
-2.72%		$30.46$29.2779,707 shs$403.19 million
03/25/2024$27.70$30.10
+8.66%		$30.25$27.88103,131 shs$414.48 million
03/22/2024$28.14$27.70
-1.56%		$28.60$27.3235,764 shs$381.43 million
03/21/2024$27.55$28.14
+2.14%		$28.25$27.6263,071 shs$387.49 million
03/20/2024$27.52$27.55
+0.11%		$27.94$27.3386,330 shs$379.36 million
03/19/2024$27.39$27.52
+0.47%		$28.15$27.3951,075 shs$378.95 million
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
03/18/2024$27.68$27.39
-1.05%		$28.53$27.3192,139 shs$377.16 million
03/15/2024$27.57$27.68
+0.40%		$28.00$27.05111,246 shs$381.15 million
03/14/2024$26.90$27.57
+2.49%		$27.95$26.5860,367 shs$379.64 million
03/13/2024$26.14$26.90
+2.91%		$27.00$25.6186,869 shs$370.41 million
03/12/2024$25.06$26.14
+4.31%		$26.25$24.7759,495 shs$356.81 million
03/11/2024$24.68$25.06
+1.54%		$25.48$24.21160,765 shs$342.07 million
03/08/2024$19.85$24.68
+24.33%		$26.60$23.83245,170 shs$336.88 million
03/07/2024$19.91$19.85
-0.30%		$20.19$19.7018,625 shs$270.95 million
03/06/2024$20.28$19.91
-1.82%		$20.46$19.8713,125 shs$271.71 million
03/05/2024$20.19$20.28
+0.45%		$20.31$19.8211,646 shs$276.82 million
03/04/2024$20.25$20.19
-0.30%		$20.60$20.1714,633 shs$275.59 million
03/01/2024$20.88$20.25
-3.02%		$20.84$20.2313,222 shs$276.35 million
02/29/2024$20.18$20.88
+3.47%		$20.89$20.3916,601 shs$285.01 million
02/28/2024$20.50$20.18
-1.56%		$20.68$20.0615,510 shs$275.46 million
02/27/2024$20.93$20.50
-2.05%		$21.52$20.1927,595 shs$279.83 million
02/26/2024$20.42$20.93
+2.50%		$21.19$20.1913,443 shs$285.69 million
02/23/2024$20.69$20.42
-1.30%		$20.75$20.4213,328 shs$278.73 million
02/22/2024$20.70$20.69
-0.05%		$20.84$20.4813,438 shs$282.42 million
02/21/2024$20.83$20.70
-0.62%		$21.00$20.4016,253 shs$282.49 million
02/20/2024$21.26$20.83
-2.02%		$21.03$20.6516,048 shs$284.33 million
02/19/2024$21.26$21.26$21.90$21.0343,900 shs$290.20 million
02/16/2024$21.91$21.26
-2.97%		$21.90$21.0343,966 shs$290.20 million
02/15/2024$21.39$21.91
+2.43%		$21.99$21.0323,488 shs$299.07 million
02/14/2024$19.45$21.39
+9.97%		$21.41$19.6246,599 shs$291.97 million
02/13/2024$20.57$19.45
-5.44%		$20.42$19.3872,340 shs$265.49 million

Related Companies:
This page (NASDAQ:WLDN) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals