Free Trial

Willdan Group (WLDN) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free WLDN Stock Alerts
$32.48
-0.21 (-0.64%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Willdan Group Stock Price Performance

5 Day
Performance
+1.56%
1 Month
Performance
+14.04%
3 Month
Performance
+60.40%
6 Month
Performance
+56.53%
Year-To-Date
Performance
+51.07%
1 Year
Performance
+85.92%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

WLDN Stock Chart for Sunday, June, 2, 2024

WLDN Chart by TradingView

Willdan Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$32.69$32.48
-0.64%		$33.29$32.1646,165 shs$448.87 million
05/30/2024$31.08$32.69
+5.18%		$32.75$31.38102,589 shs$451.78 million
05/29/2024$31.98$31.08
-2.81%		$31.57$31.0242,832 shs$429.53 million
05/28/2024$31.84$31.98
+0.44%		$32.25$31.5269,741 shs$441.96 million
05/27/2024$31.84$31.84$31.90$31.2747,600 shs$439.93 million
05/24/2024$31.32$31.84
+1.66%		$31.89$31.2747,684 shs$440.03 million
05/23/2024$31.51$31.32
-0.60%		$31.59$30.7780,724 shs$432.84 million
05/22/2024$32.11$31.51
-1.87%		$32.16$31.4358,560 shs$435.47 million
05/21/2024$32.04$32.11
+0.22%		$32.13$31.6637,493 shs$443.76 million
05/20/2024$31.80$32.04
+0.75%		$32.22$31.7982,258 shs$442.79 million
05/17/2024$31.74$31.80
+0.19%		$32.14$31.1071,261 shs$439.48 million
05/16/2024$32.00$31.74
-0.81%		$32.17$31.5949,997 shs$438.65 million
05/15/2024$32.15$32.00
-0.47%		$32.75$31.9876,422 shs$442.24 million
05/14/2024$31.85$32.15
+0.94%		$32.55$31.6549,697 shs$444.31 million
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
03/01/2024$20.88$20.25
-3.02%		$20.84$20.2313,222 shs$276.35 million

Related Companies:
This page (NASDAQ:WLDN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders