Willdan Group, Inc. - Common Stock (WLDN)

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

Date Range:

2025-03-10 - 2025-06-10

Date	Open	High	Low	Close	Volume	Adjusted Close
6/09/2025	57.24	58.00	56.27	57.21	117,509	57.21
6/06/2025	56.12	57.23	55.70	56.99	111,584	56.99
6/05/2025	56.90	57.15	55.48	55.68	148,941	55.68
6/04/2025	55.79	57.11	55.64	56.83	184,183	56.83
6/03/2025	53.85	56.01	53.84	55.82	181,584	55.82
6/02/2025	54.05	54.49	53.44	53.89	200,182	53.89
5/30/2025	53.49	54.35	52.41	54.05	207,495	54.05
5/29/2025	54.11	54.34	53.52	53.70	209,027	53.70
5/28/2025	53.58	54.26	53.08	54.11	246,350	54.11
5/27/2025	52.00	53.84	51.47	53.78	268,104	53.78
5/23/2025	50.58	51.62	50.01	51.45	184,656	51.45
5/22/2025	51.17	52.04	50.63	51.37	168,482	51.37
5/21/2025	50.08	51.50	49.74	51.25	183,142	51.25
5/20/2025	50.05	50.87	49.98	50.55	202,095	50.55
5/19/2025	48.92	50.50	48.25	50.48	310,937	50.48
5/16/2025	47.02	48.87	46.57	48.63	201,178	48.63
5/15/2025	45.93	47.49	45.24	47.28	118,874	47.28
5/14/2025	45.83	46.53	45.40	45.82	166,635	45.82
5/13/2025	45.38	46.00	44.49	45.99	151,678	45.99
5/12/2025	43.39	45.24	42.84	45.00	189,897	45.00
5/09/2025	42.00	43.94	40.56	42.40	186,932	42.40
5/08/2025	40.62	41.29	40.26	40.56	97,753	40.56
5/07/2025	40.15	40.76	39.57	40.09	79,269	40.09
5/06/2025	39.31	40.35	39.26	40.15	51,317	40.15
5/05/2025	39.46	40.50	39.06	39.61	66,611	39.61
5/02/2025	39.75	40.45	39.54	39.67	69,955	39.67
5/01/2025	39.38	39.99	39.07	39.53	52,221	39.53
4/30/2025	38.98	39.40	38.32	39.20	97,093	39.20
4/29/2025	39.49	39.73	38.85	39.58	75,463	39.58
4/28/2025	38.50	39.50	38.22	39.40	112,769	39.40
4/25/2025	37.87	38.40	37.75	38.39	45,240	38.39
4/24/2025	37.63	38.51	36.85	38.22	61,500	38.22
4/23/2025	38.16	38.77	37.60	37.71	55,986	37.71
4/22/2025	37.38	39.31	37.04	37.59	64,483	37.59
4/21/2025	38.06	39.09	36.60	36.90	65,547	36.90
4/17/2025	38.47	38.74	37.98	38.48	98,487	38.48
4/16/2025	38.76	39.22	38.21	38.59	91,589	38.59
4/15/2025	38.99	39.49	38.23	38.87	50,004	38.87
4/14/2025	38.99	40.25	38.12	39.20	70,175	39.20
4/11/2025	38.04	39.24	37.73	38.52	60,908	38.52
4/10/2025	38.36	39.31	37.33	38.31	89,589	38.31
4/09/2025	36.43	40.17	36.43	39.04	146,970	39.04
4/08/2025	39.25	39.48	36.50	36.96	122,755	36.96
4/07/2025	37.42	39.14	36.46	38.36	254,923	38.36
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