Free Trial

Willdan Group (WLDN) Stock Chart & Stock Price History

→ If you have $2,500 bucks… check this out (From DTI) (Ad)
Free WLDN Stock Alerts
$28.30
+0.89 (+3.25%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Willdan Group Stock Price Performance

5 Day
Performance
+4.16%
1 Month
Performance
-3.08%
3 Month
Performance
+43.65%
6 Month
Performance
+64.73%
Year-To-Date
Performance
+31.63%
1 Year
Performance
+96.80%
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 DTI
My top 100 stocks…
We recently ran an internal audit of every trade recommendation I’ve published across all my services… And let me tell ya, we found some incredible insights… For starters, we found about 100 stocks I trade really, really well.
Get some cool freebies right here.

WLDN Stock Chart for Saturday, April, 27, 2024

WLDN Chart by TradingView

Willdan Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
02/12/2024$19.66$20.57
+4.63%		$20.76$20.0028,336 shs$280.78 million
02/09/2024$19.64$19.66
+0.10%		$19.66$18.9426,660 shs$268.36 million
02/08/2024$19.17$19.64
+2.45%		$19.92$18.9219,120 shs$268.09 million
02/07/2024$19.55$19.17
-1.94%		$19.88$18.7894,844 shs$261.67 million
02/06/2024$18.85$19.55
+3.71%		$19.55$18.8326,992 shs$266.80 million
02/05/2024$19.12$18.85
-1.41%		$19.05$18.5521,437 shs$257.30 million
02/02/2024$19.48$19.12
-1.85%		$19.61$18.3721,089 shs$260.99 million
02/01/2024$19.14$19.48
+1.78%		$19.59$18.7826,976 shs$265.84 million
01/31/2024$19.45$19.14
-1.59%		$19.83$19.1436,437 shs$261.26 million
01/30/2024$20.26$19.45
-4.00%		$20.06$19.3722,382 shs$265.49 million
01/29/2024$19.70$20.26
+2.84%		$20.26$19.5713,478 shs$276.55 million
01/26/2024$20.29$19.70
-2.91%		$20.49$19.5716,122 shs$268.91 million

Related Companies:
This page (NASDAQ:WLDN) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Fed launches fourth dollar overhaul
Stansberry Research
The World's First "$20 Trillion Drug?"
Behind the Markets