Free Trial

Willdan Group (WLDN) Stock Chart & Stock Price History

→ [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (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
+2.01%
1 Month
Performance
+15.22%
3 Month
Performance
+55.56%
6 Month
Performance
+62.40%
Year-To-Date
Performance
+51.07%
1 Year
Performance
+94.96%
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
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

WLDN Stock Chart for Saturday, June, 1, 2024

WLDN Chart by TradingView

Willdan Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/05/2024$28.25$28.06
-0.67%		$28.49$27.5535,398 shs$386.39 million
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
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
02/29/2024$20.18$20.88
+3.47%		$20.89$20.3916,601 shs$285.01 million

Related Companies:
This page (NASDAQ:WLDN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
On June 10, Nvidia makes its next big move
Weiss Ratings
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro