Skip to main content
WLDN logo

Willdan Group, Inc.

WLDNNASDAQIndustrialsEngineering & Construction

$72.48Today:- (-)1Y −26.98%

As of Oct 23, 2026 close

Market cap
$1.12B
P/E (TTM)
18.59
Forward P/E
18.87
Dividend yield
-
52-week range
$64.67$137.00
Volume (live)
-
Avg. volume (3M)
185.71K

Willdan Group (WLDN) Historical Stock Prices

Analyze Willdan Group (WLDN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Willdan Group (WLDN) Interactive Price Chart

Interactive historical price chart showing Willdan Group stock price movements and trends across multiple time periods.

Loading chart...

WLDN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
WLDN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202671.7772.6670.7572.4872.48176.71K
Oct 22, 202672.4773.5970.8672.0672.06147.31K
Oct 21, 202673.0375.0072.0072.8072.80184.96K
Oct 20, 202673.5474.3872.1872.7272.7299.36K
Oct 19, 202672.9074.2872.1473.5773.57137.91K
Oct 16, 202671.6173.5671.3372.2372.23221.44K
Oct 15, 202672.0072.8470.2071.6171.61290.08K
Oct 14, 202673.3673.9071.0572.0172.01167.16K
Oct 13, 202675.0676.7873.3574.1374.13151.25K
Oct 12, 202675.1076.7773.8275.0175.01176.69K
Oct 9, 202675.8177.3374.4275.1275.12270.84K
Oct 8, 202672.8675.2472.6474.7174.71259.64K
Oct 7, 202673.2074.3072.1873.4273.42168.16K
Oct 6, 202673.9875.6473.3073.9173.91159.61K
Oct 5, 202673.4974.4372.8173.5873.58171.84K
Oct 2, 202674.5876.0073.3473.5473.54248.70K
Oct 1, 202674.4375.3773.4473.6873.68199.17K
Sep 30, 202675.7276.8073.6473.8873.88170.99K
Sep 29, 202677.2177.9575.4575.7275.72187.94K
Sep 28, 202678.7678.7676.6677.2177.21181.66K
Sep 25, 202679.6380.3378.6578.9078.90119.05K
Sep 24, 202680.1281.0878.5379.6379.63219.41K
Sep 23, 202680.7084.4578.9681.3681.36381.39K
Sep 22, 202681.6081.6079.4879.8979.89125.93K
Sep 21, 202681.0581.0579.4180.2280.22105.48K
Sep 18, 202680.0881.7678.7979.9579.95181.84K
Sep 17, 202679.9480.5179.3879.9979.99112.75K
Sep 16, 202677.5079.4577.1278.3878.38200.69K
Sep 15, 202680.9480.9677.5177.8377.83232.78K
Sep 14, 202681.9982.8580.6281.5481.54120.54K
Sep 11, 202682.4083.2381.6182.2082.20141.58K
Sep 10, 202682.1484.0781.7181.9381.93149.31K
Sep 9, 202686.6286.9281.3282.3982.39230.99K
Sep 8, 202685.1488.6785.1087.2587.25236.21K
Sep 4, 202685.9286.8185.2485.7885.78159.95K
Sep 3, 202688.7789.3286.6387.0787.07300.31K
Sep 2, 202685.9189.3385.9187.5687.56190.17K
Sep 1, 202687.0988.7886.5187.3487.34177.86K
Aug 31, 202687.3188.6386.7587.9587.95185.73K
Aug 28, 202687.8788.8286.2787.9987.99140.17K
Aug 27, 202685.9488.4384.9387.8787.87193.62K
Aug 26, 202685.3187.2385.1485.9485.94225.68K
Aug 25, 202684.7787.2783.9885.4585.45225.89K
Aug 24, 202684.7285.3082.2683.5083.50296.83K
Aug 21, 202686.8487.0182.9785.5685.56360.01K
Aug 20, 202684.4585.9684.3385.5885.58162.30K
Aug 19, 202684.6685.9981.4984.8484.84214.45K
Aug 18, 202682.9685.0182.3784.5484.54239.09K
Aug 17, 202685.7686.3383.4483.4783.47260.33K
Aug 14, 202685.7787.3385.2486.4086.40194.53K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.