Willdan Group, Inc. - Common Stock (WLDN)

35.38Last Price

+0.32 (0.91%)Change

Willdan Group Inc is a multifaceted engineering and consulting firm that specializes in providing services related to energy efficiency, infrastructure, and economic development

The company offers a range of solutions including energy consulting, project financing, and technical services, helping governments, utilities, and private enterprises enhance their operational efficiencies and sustainability. Willdan is recognized for its expertise in delivering innovative solutions aimed at reducing energy consumption and optimizing resource management, thereby supporting the transition to a more sustainable future. Through its diverse portfolio, the company aims to drive economic growth and improve the quality of life in the communities it serves.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/06/2025	38.56	39.09	37.95	38.19	125,589	38.19
1/03/2025	37.54	38.58	37.49	38.58	147,281	38.58
1/02/2025	38.65	38.88	37.58	37.68	110,242	37.68
12/31/2024	38.36	0.00	38.36	38.09	0	38.09
12/30/2024	37.94	38.45	37.45	38.36	139,146	38.36
12/27/2024	38.76	38.92	37.50	38.41	112,745	38.41
12/26/2024	38.22	39.23	38.01	38.76	94,038	38.76
12/24/2024	38.31	38.63	37.88	38.42	55,914	38.42
12/23/2024	38.27	38.62	37.63	38.47	130,748	38.47
12/20/2024	38.00	39.35	37.67	38.77	229,090	38.77
12/19/2024	38.45	39.00	38.19	38.58	107,857	38.58
12/18/2024	40.63	41.12	38.39	38.76	146,094	38.76
12/17/2024	40.91	41.20	40.05	40.40	120,576	40.40
12/16/2024	41.11	42.24	40.80	41.64	119,771	41.64
12/13/2024	41.54	41.70	40.62	40.81	140,229	40.81
12/12/2024	42.44	42.53	41.47	41.58	99,605	41.58
12/11/2024	42.90	43.42	42.05	42.52	108,114	42.52
12/10/2024	42.49	43.13	42.13	42.87	84,741	42.87
12/09/2024	43.93	43.96	42.25	42.64	122,335	42.64
12/06/2024	43.67	44.00	43.00	43.42	76,694	43.42
12/05/2024	43.66	44.78	43.26	43.38	112,036	43.38
12/04/2024	43.11	43.77	42.77	43.68	139,587	43.68
12/03/2024	43.65	44.33	42.81	43.11	99,901	43.11
12/02/2024	43.75	43.87	42.21	43.39	112,633	43.39
11/29/2024	43.25	44.09	42.87	43.71	77,992	43.71
11/27/2024	43.50	43.80	42.29	43.18	94,347	43.18
11/26/2024	42.58	43.62	42.43	43.12	70,130	43.12
11/25/2024	42.82	44.39	42.66	43.01	155,726	43.01
11/22/2024	41.97	42.87	41.88	42.66	129,783	42.66
11/21/2024	41.83	42.59	41.52	41.78	102,540	41.78
11/20/2024	42.41	42.69	41.30	41.76	92,624	41.76
11/19/2024	41.35	42.45	41.10	42.37	126,992	42.37
11/18/2024	41.72	42.35	41.13	41.61	130,397	41.61
11/15/2024	42.76	42.76	40.64	41.64	159,669	41.64
11/14/2024	43.85	44.03	42.01	42.44	202,739	42.44
11/13/2024	45.75	46.16	43.73	43.83	179,398	43.83
11/12/2024	46.00	47.33	45.40	45.62	178,921	45.62
11/11/2024	44.37	46.63	44.20	46.02	302,025	46.02
11/08/2024	43.44	44.02	43.30	43.79	237,809	43.79
11/07/2024	44.11	44.18	43.04	43.36	219,595	43.36
11/06/2024	46.02	46.46	43.47	43.67	194,731	43.67
11/05/2024	44.62	45.03	43.05	43.41	254,474	43.41