Yahoo

Mail

Singapore markets open in 3 hours 37 minutes

Straits Times Index
3,111.65
+18.85(+0.61%)
S&P 500
3,911.74
+116.01(+3.06%)
Dow
31,500.68
+823.28(+2.68%)
Nasdaq
11,607.62
+375.42(+3.34%)
BTC-USD
21,346.85
-8.12(-0.04%)
CMC Crypto 200
462.12
+8.22(+1.81%)

Willdan Group, Inc. (WLDN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

28.15

+0.45

(+1.62%)

At close: 04:00PM EDT

28.15

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	28.00	28.76	27.11	28.15	28.15	241,800
23 Jun 2022	27.57	27.98	26.93	27.70	27.70	27,900
22 Jun 2022	25.41	27.49	24.82	27.25	27.25	54,200
21 Jun 2022	24.53	26.09	24.22	25.67	25.67	36,500
17 Jun 2022	23.59	24.37	23.59	23.93	23.93	50,000
16 Jun 2022	23.99	23.99	23.11	23.28	23.28	26,500
15 Jun 2022	24.41	25.28	24.41	24.61	24.61	23,500
14 Jun 2022	24.67	24.67	23.93	24.21	24.21	16,700
13 Jun 2022	26.77	27.08	24.52	24.61	24.61	35,000
10 Jun 2022	26.52	27.97	26.16	27.58	27.58	49,800
09 Jun 2022	26.06	27.68	26.06	27.04	27.04	30,400
08 Jun 2022	27.16	28.00	26.15	26.31	26.31	56,700
07 Jun 2022	27.65	27.70	26.91	27.54	27.54	22,300
06 Jun 2022	26.65	27.35	26.54	26.87	26.87	36,100
03 Jun 2022	27.33	27.33	26.40	26.62	26.62	15,400
02 Jun 2022	27.22	27.53	26.55	27.40	27.40	17,500
01 Jun 2022	27.01	27.80	26.39	26.96	26.96	29,000
31 May 2022	27.15	27.15	25.62	26.64	26.64	53,400
27 May 2022	26.59	27.89	26.59	27.37	27.37	22,700
26 May 2022	26.91	27.10	26.44	26.54	26.54	23,000
25 May 2022	27.67	27.68	26.20	26.69	26.69	58,800
24 May 2022	26.96	26.96	25.89	26.80	26.80	30,100
23 May 2022	25.62	27.62	25.62	27.31	27.31	57,200
20 May 2022	26.90	27.45	24.99	25.60	25.60	31,600
19 May 2022	27.00	27.78	26.50	26.52	26.52	95,800
18 May 2022	27.06	27.44	26.34	27.01	27.01	36,600
17 May 2022	27.00	27.91	25.82	27.59	27.59	36,700
16 May 2022	25.66	26.80	25.60	26.52	26.52	32,900
13 May 2022	25.46	26.40	24.70	25.78	25.78	27,900
12 May 2022	23.76	25.30	23.32	25.18	25.18	35,000
11 May 2022	25.99	26.67	23.99	24.13	24.13	37,700
10 May 2022	26.66	26.66	25.29	25.81	25.81	71,600
09 May 2022	26.53	27.00	26.19	26.40	26.40	67,000
06 May 2022	26.91	26.96	25.22	26.88	26.88	106,000
05 May 2022	29.13	29.83	27.63	27.78	27.78	34,300
04 May 2022	27.88	29.75	27.88	29.58	29.58	30,600
03 May 2022	27.59	28.67	27.08	27.88	27.88	35,900
02 May 2022	26.76	27.67	26.76	27.43	27.43	23,200
29 Apr 2022	27.50	27.97	26.71	26.88	26.88	29,900
28 Apr 2022	26.90	27.89	26.74	27.56	27.56	47,800
27 Apr 2022	27.99	27.99	26.27	26.42	26.42	24,000
26 Apr 2022	28.33	28.64	27.86	27.87	27.87	42,000
25 Apr 2022	28.11	28.67	28.11	28.51	28.51	38,300
22 Apr 2022	28.96	29.18	28.45	28.52	28.52	52,200
21 Apr 2022	29.14	29.64	29.14	29.17	29.17	43,300
20 Apr 2022	28.68	29.32	28.49	29.14	29.14	30,700
19 Apr 2022	27.59	28.69	27.54	28.41	28.41	32,000
18 Apr 2022	28.28	28.28	27.12	27.48	27.48	13,000
14 Apr 2022	29.11	29.12	27.88	28.16	28.16	23,300
13 Apr 2022	28.29	28.95	27.99	28.86	28.86	25,300
12 Apr 2022	28.68	29.20	27.86	28.05	28.05	24,000
11 Apr 2022	28.65	29.02	28.05	28.58	28.58	17,600
08 Apr 2022	28.93	29.62	28.87	29.01	29.01	25,300
07 Apr 2022	29.88	29.88	29.11	29.24	29.24	15,900
06 Apr 2022	30.36	30.36	29.43	30.04	30.04	18,100
05 Apr 2022	32.55	32.77	30.68	30.76	30.76	21,100
04 Apr 2022	31.70	32.71	31.57	32.56	32.56	67,900
01 Apr 2022	30.59	31.82	30.59	31.41	31.41	45,800
31 Mar 2022	31.54	31.67	30.18	30.69	30.69	45,800
30 Mar 2022	31.37	32.12	31.19	31.66	31.66	30,700
29 Mar 2022	30.82	32.06	30.82	31.37	31.37	62,700
28 Mar 2022	30.91	31.22	30.04	30.84	30.84	31,100
25 Mar 2022	32.02	32.02	30.84	31.05	31.05	26,700
24 Mar 2022	30.94	32.38	30.94	32.06	32.06	47,700
23 Mar 2022	30.25	31.24	29.72	31.05	31.05	91,200
22 Mar 2022	29.56	30.32	29.56	30.13	30.13	41,700
21 Mar 2022	30.46	31.30	29.26	29.51	29.51	28,400
18 Mar 2022	29.25	31.05	29.25	30.72	30.72	259,900
17 Mar 2022	26.39	29.61	26.39	29.20	29.20	99,700
16 Mar 2022	27.10	27.29	26.10	26.83	26.83	83,300
15 Mar 2022	30.60	31.40	26.07	26.70	26.70	306,500
14 Mar 2022	28.93	31.40	28.84	31.03	31.03	142,300
11 Mar 2022	32.98	32.98	27.49	28.50	28.50	99,800
10 Mar 2022	31.80	32.21	30.34	31.61	31.61	46,400
09 Mar 2022	32.94	33.58	32.94	33.05	33.05	30,300
08 Mar 2022	33.00	33.53	32.25	32.55	32.55	32,400
07 Mar 2022	33.59	33.79	32.83	32.95	32.95	58,900
04 Mar 2022	32.87	34.10	32.87	33.60	33.60	39,100
03 Mar 2022	32.53	33.31	32.53	33.21	33.21	20,100
02 Mar 2022	31.63	33.00	31.63	32.58	32.58	28,900
01 Mar 2022	32.10	32.11	31.45	31.61	31.61	56,900
28 Feb 2022	30.77	32.39	30.77	32.30	32.30	48,700
25 Feb 2022	30.09	31.20	30.00	31.12	31.12	32,400
24 Feb 2022	28.57	30.29	28.33	30.20	30.20	30,400
23 Feb 2022	29.68	29.68	29.00	29.01	29.01	22,900
22 Feb 2022	30.59	31.01	29.32	29.64	29.64	30,100
18 Feb 2022	31.20	31.60	30.80	30.86	30.86	25,200
17 Feb 2022	31.27	31.50	30.76	31.32	31.32	23,900
16 Feb 2022	31.35	31.55	30.83	31.47	31.47	35,700
15 Feb 2022	30.94	31.65	30.70	31.34	31.34	40,900
14 Feb 2022	30.60	31.22	30.28	30.70	30.70	33,100
11 Feb 2022	30.48	31.19	30.29	30.55	30.55	71,300
10 Feb 2022	30.90	31.67	30.30	30.72	30.72	62,500
09 Feb 2022	30.56	31.02	30.40	31.02	31.02	49,300
08 Feb 2022	29.83	30.46	29.64	30.22	30.22	38,500
07 Feb 2022	29.83	30.71	29.83	30.23	30.23	37,000
04 Feb 2022	29.48	30.22	29.06	29.85	29.85	52,300
03 Feb 2022	29.94	30.40	29.59	29.68	29.68	74,900
02 Feb 2022	31.04	31.04	29.61	30.25	30.25	87,800
01 Feb 2022	31.47	32.38	30.93	31.12	31.12	77,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

S&P 5003,911.74+116.01(+3.06%)

Dow31,500.68+823.28(+2.68%)

Nasdaq11,607.62+375.42(+3.34%)

BTC-USD21,346.85-8.12(-0.04%)

CMC Crypto 200462.12+8.22(+1.81%)

Willdan Group, Inc. (WLDN)

Straits Times Index
3,111.65
+18.85(+0.61%)

S&P 500
3,911.74
+116.01(+3.06%)

Dow
31,500.68
+823.28(+2.68%)

Nasdaq
11,607.62
+375.42(+3.34%)

BTC-USD
21,346.85
-8.12(-0.04%)

CMC Crypto 200
462.12
+8.22(+1.81%)