Willdan Group (WLDN) Stock Chart & Stock Price History → Trump’s last act as President (From Porter & Company) (Ad) Free WLDN Stock Alerts $28.66 +0.47 (+1.67%) (As of 05/1/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Willdan Group Stock Price Performance5 Day Performance+1.27%1 Month Performance+0.35%3 Month Performance+49.90%6 Month Performance+64.71%Year-To-Date Performance+33.30%1 Year Performance+99.86% 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 Email Address Ad Crypto Swap ProfitsHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here WLDN Stock Chart for Thursday, May, 2, 2024 WLDN Chart by TradingView Willdan Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024$28.19$28.66+1.67%$29.45$28.28182,883 shs$396.08 million04/30/2024$28.65$28.19-1.61%$28.58$28.0143,860 shs$389.59 million04/29/2024$28.30$28.65+1.24%$28.82$28.2493,056 shs$395.94 million04/26/2024$27.41$28.30+3.25%$28.49$27.4959,884 shs$391.11 million04/25/2024$27.95$27.41-1.93%$27.63$26.7985,351 shs$378.81 million04/24/2024$28.00$27.95-0.18%$28.17$27.5836,547 shs$386.27 million Get the Latest News and Ratings for WLDN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Willdan Group and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024$27.17$28.00+3.05%$28.21$27.3341,554 shs$385.56 million04/22/2024$26.85$27.17+1.19%$27.61$26.5839,834 shs$374.13 million04/19/2024$26.71$26.85+0.52%$27.22$26.4040,592 shs$369.72 million04/18/2024$26.85$26.71-0.52%$27.53$26.5442,466 shs$367.80 million04/17/2024$26.55$26.85+1.13%$27.02$25.9196,269 shs$369.72 million04/16/2024$26.87$26.55-1.19%$27.30$26.5359,331 shs$365.59 million04/15/2024$27.22$26.87-1.29%$27.39$26.4536,590 shs$370 million04/12/2024$27.72$27.22-1.80%$27.75$26.8740,231 shs$374.82 million04/11/2024$27.10$27.72+2.29%$27.79$26.9147,429 shs$381.70 million04/10/2024$28.17$27.10-3.80%$27.70$26.7851,656 shs$373.17 million04/09/2024$27.86$28.17+1.11%$28.31$27.8264,153 shs$387.90 million04/08/2024$28.06$27.86-0.71%$28.60$27.66106,038 shs$383.63 million04/05/2024$28.25$28.06-0.67%$28.49$27.5535,398 shs$386.39 million04/04/2024$28.80$28.25-1.91%$29.17$27.9358,936 shs$389.00 million04/03/2024$28.56$28.80+0.84%$29.12$28.5657,096 shs$396.58 million04/02/2024$29.24$28.56-2.33%$29.01$28.0464,162 shs$393.27 million04/01/2024$28.99$29.24+0.86%$29.42$28.40101,103 shs$402.64 million03/29/2024$28.99$28.99$29.50$28.70148,214 shs$399.19 million03/28/2024$29.20$28.99-0.72%$29.50$28.70148,138 shs$399.19 million03/27/2024$29.28$29.20-0.27%$29.81$28.9890,459 shs$402.08 million03/26/2024$30.10$29.28-2.72%$30.46$29.2779,707 shs$403.19 million03/25/2024$27.70$30.10+8.66%$30.25$27.88103,131 shs$414.48 million03/22/2024$28.14$27.70-1.56%$28.60$27.3235,764 shs$381.43 million03/21/2024$27.55$28.14+2.14%$28.25$27.6263,071 shs$387.49 million03/20/2024$27.52$27.55+0.11%$27.94$27.3386,330 shs$379.36 million03/19/2024$27.39$27.52+0.47%$28.15$27.3951,075 shs$378.95 million03/18/2024$27.68$27.39-1.05%$28.53$27.3192,139 shs$377.16 million03/15/2024$27.57$27.68+0.40%$28.00$27.05111,246 shs$381.15 million03/14/2024$26.90$27.57+2.49%$27.95$26.5860,367 shs$379.64 million03/13/2024$26.14$26.90+2.91%$27.00$25.6186,869 shs$370.41 million03/12/2024$25.06$26.14+4.31%$26.25$24.7759,495 shs$356.81 million03/11/2024$24.68$25.06+1.54%$25.48$24.21160,765 shs$342.07 million03/08/2024$19.85$24.68+24.33%$26.60$23.83245,170 shs$336.88 million03/07/2024$19.91$19.85-0.30%$20.19$19.7018,625 shs$270.95 millionThe biggest energy story ever? (Ad)Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…For the full story, click here.03/06/2024$20.28$19.91-1.82%$20.46$19.8713,125 shs$271.71 million03/05/2024$20.19$20.28+0.45%$20.31$19.8211,646 shs$276.82 million03/04/2024$20.25$20.19-0.30%$20.60$20.1714,633 shs$275.59 million03/01/2024$20.88$20.25-3.02%$20.84$20.2313,222 shs$276.35 million02/29/2024$20.18$20.88+3.47%$20.89$20.3916,601 shs$285.01 million02/28/2024$20.50$20.18-1.56%$20.68$20.0615,510 shs$275.46 million02/27/2024$20.93$20.50-2.05%$21.52$20.1927,595 shs$279.83 million02/26/2024$20.42$20.93+2.50%$21.19$20.1913,443 shs$285.69 million02/23/2024$20.69$20.42-1.30%$20.75$20.4213,328 shs$278.73 million02/22/2024$20.70$20.69-0.05%$20.84$20.4813,438 shs$282.42 million02/21/2024$20.83$20.70-0.62%$21.00$20.4016,253 shs$282.49 million02/20/2024$21.26$20.83-2.02%$21.03$20.6516,048 shs$284.33 million02/19/2024$21.26$21.26$21.90$21.0343,900 shs$290.20 million02/16/2024$21.91$21.26-2.97%$21.90$21.0343,966 shs$290.20 million02/15/2024$21.39$21.91+2.43%$21.99$21.0323,488 shs$299.07 million02/14/2024$19.45$21.39+9.97%$21.41$19.6246,599 shs$291.97 million02/13/2024$20.57$19.45-5.44%$20.42$19.3872,340 shs$265.49 million02/12/2024$19.66$20.57+4.63%$20.76$20.0028,336 shs$280.78 million02/09/2024$19.64$19.66+0.10%$19.66$18.9426,660 shs$268.36 million02/08/2024$19.17$19.64+2.45%$19.92$18.9219,120 shs$268.09 million02/07/2024$19.55$19.17-1.94%$19.88$18.7894,844 shs$261.67 million02/06/2024$18.85$19.55+3.71%$19.55$18.8326,992 shs$266.80 million02/05/2024$19.12$18.85-1.41%$19.05$18.5521,437 shs$257.30 million02/02/2024$19.48$19.12-1.85%$19.61$18.3721,089 shs$260.99 million02/01/2024$19.14$19.48+1.78%$19.59$18.7826,976 shs$265.84 million Related Companies: Mistras Group Stock Chart VSE Stock Chart LSI Industries Stock Chart Great Lakes Dredge & Dock Stock Chart Latham Group Stock Chart Mayville Engineering Stock Chart Limbach Stock Chart CI&T Stock Chart Orion Group Stock Chart Caesarstone Stock Chart Receive WLDN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Willdan Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:WLDN) was last updated on 5/2/2024 by MarketBeat.com Staff From Our Partners😱 This phenomenon is smashing regular market gainsMillPubBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldElon’s New Device is About to Shock the WorldInvestorPlaceYour bank is lying to you.MyBankTrackerDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingPOTUS in ‘25 Not Biden/Trump, ButThe Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Willdan Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.