Willdan Group, Inc. - Common Stock (WLDN)

Historical Prices For Willdan Group, Inc. - Common Stock (WLDN)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	39.52	40.12	38.10	38.58	179,541	38.58
4/03/2025	39.97	40.68	39.50	40.38	201,343	40.38
4/02/2025	40.39	41.19	40.00	40.77	101,786	40.77
4/01/2025	41.15	41.30	40.33	40.83	141,875	40.83
3/31/2025	40.44	41.00	40.10	40.72	249,839	40.72
3/28/2025	41.19	41.33	40.59	40.97	76,911	40.97
3/27/2025	41.63	42.26	40.65	41.28	93,484	41.28
3/26/2025	41.95	42.19	41.38	41.65	85,402	41.65
3/25/2025	42.47	43.01	41.63	41.73	85,094	41.73
3/24/2025	42.14	42.83	42.00	42.53	130,482	42.53
3/21/2025	42.75	43.34	41.65	41.96	323,258	41.96
3/20/2025	42.70	43.27	42.47	43.06	154,685	43.06
3/19/2025	41.94	43.12	41.94	42.83	203,762	42.83
3/18/2025	41.19	42.00	40.81	41.92	163,373	41.92
3/17/2025	40.36	41.64	40.25	41.53	125,181	41.53
3/14/2025	40.10	40.54	39.41	40.36	132,026	40.36
3/13/2025	39.80	40.65	39.37	39.97	104,675	39.97
3/12/2025	39.96	40.20	38.93	39.85	204,951	39.85
3/11/2025	40.51	40.98	39.91	40.11	233,337	40.11
3/10/2025	40.30	41.64	39.99	40.30	377,259	40.30
3/07/2025	36.00	42.24	34.99	41.80	607,268	41.80
3/06/2025	31.17	33.13	31.17	32.22	253,015	32.22
3/05/2025	30.79	31.39	30.75	31.12	146,298	31.12
3/04/2025	31.09	31.42	30.43	30.88	131,792	30.88
3/03/2025	32.80	32.95	31.39	31.48	128,835	31.48
2/28/2025	32.59	33.42	32.10	32.70	93,627	32.70
2/27/2025	32.98	33.12	32.33	32.70	86,030	32.70
2/26/2025	32.52	33.46	32.51	33.04	100,062	33.04
2/25/2025	32.17	32.81	31.84	32.61	105,219	32.61
2/24/2025	32.49	32.49	32.07	32.08	71,711	32.08
2/21/2025	33.13	33.13	31.81	32.21	126,725	32.21
2/20/2025	32.98	33.35	32.66	32.70	99,801	32.70
2/19/2025	33.38	33.46	33.07	33.20	112,736	33.20
2/18/2025	34.50	34.99	33.62	33.80	155,574	33.80
2/14/2025	34.92	35.00	34.06	34.28	63,572	34.28
2/13/2025	34.72	34.95	34.00	34.74	86,403	34.74
2/12/2025	34.13	34.70	33.96	34.48	78,712	34.48
2/11/2025	35.79	35.79	34.86	34.90	91,289	34.90
2/10/2025	34.46	35.60	33.52	35.52	202,570	35.52
2/07/2025	35.62	35.66	33.45	34.34	239,511	34.34
2/06/2025	35.48	36.00	35.18	35.85	122,667	35.85
2/05/2025	35.05	35.92	35.01	35.20	204,249	35.20
2/04/2025	34.86	35.54	34.80	35.06	110,947	35.06
2/03/2025	34.84	35.32	34.75	35.11	111,191	35.11
1/31/2025	36.35	36.59	34.87	35.34	223,454	35.34
1/30/2025	37.32	37.39	36.30	36.40	93,908	36.40
1/29/2025	37.48	37.82	36.38	36.86	76,949	36.86
1/28/2025	37.21	37.78	36.92	37.44	88,543	37.44
1/27/2025	37.87	38.14	37.00	37.32	100,149	37.32
1/24/2025	37.75	38.23	37.63	38.23	61,638	38.23
1/23/2025	37.82	38.20	37.57	37.81	71,099	37.81
1/22/2025	38.76	38.99	38.05	38.23	94,725	38.23
1/21/2025	38.39	38.93	38.23	38.77	101,105	38.77
1/17/2025	38.33	38.44	37.82	38.09	53,779	38.09
1/16/2025	37.56	38.18	37.22	37.99	76,439	37.99
1/15/2025	37.34	37.89	37.00	37.75	104,561	37.75
1/14/2025	36.04	36.66	35.62	36.42	93,782	36.42
1/13/2025	34.99	35.91	34.73	35.88	118,032	35.88
1/10/2025	36.00	36.12	35.06	35.45	112,328	35.45
1/08/2025	37.03	37.56	36.03	36.60	70,989	36.60
1/07/2025	38.29	38.48	36.57	37.13	112,010	37.13