Willdan Group Stock Price History
NASDAQ: WLDNConsumer DiscretionaryMilitary/Government/TechnicalUSD
75.12+0.41 (+0.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WLDN price history at a glance
The price history for Willdan Group (WLDN) on this page begins on November 20, 2006, when the stock closed at $10.60; it most recently closed at $75.12 on October 5, 2026. The highest price in this record is $137.00, reached on January 26, 2026; the latest close is 45.2% below that peak. Across the 19 complete calendar years in the table, WLDN finished higher in 11 and lower in 8. Its best year was 2014 (+188.3%) and its worst was 2008 (-70.5%).
Over roughly 20 years the share price changed +608.7%, a 10.4% compound annual price return (excluding dividends). In the last 12 months alone, WLDN has lost 19.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $137.00
- Date of high
- Jan 26, 2026
- Low since 2006
- $1.04
- Date of low
- May 4, 2009
- 52-week high
- $137.00
- 52-week low
- $64.67
- IPO year
- 2006
- Last close
- $75.12
WLDN returns
1 week
+2.15%
1 month
-8.82%
3 months
+4.22%
6 months
-3.96%
Year to date
-27.53%
1 year
-19.80%
3 years
+283.46%
5 years
+123.44%
WLDN price return, excluding dividends.
WLDN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 75.12 | -29.57% |
| 2025 | 106.66 | +176.46% |
| 2024 | 38.58 | +79.44% |
| 2023 | 21.50 | +20.45% |
| 2022 | 17.85 | -49.29% |
| 2021 | 35.20 | -15.59% |
| 2020 | 41.70 | +28.47% |
| 2019 | 32.46 | -7.34% |
| 2018 | 35.03 | +46.32% |
| 2017 | 23.94 | +5.98% |
| 2016 | 22.59 | +169.57% |
| 2015 | 8.38 | -42.21% |
| 2014 | 14.50 | +188.27% |
| 2013 | 5.03 | +123.56% |
| 2012 | 2.25 | -43.18% |
| 2011 | 3.96 | -1.00% |
| 2010 | 4.00 | +68.07% |
| 2009 | 2.38 | +17.24% |
| 2008 | 2.03 | -70.49% |
| 2007 | 6.88 | -31.20% |
| 2006* | 10.00 | -5.66% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
WLDN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 75.81 | 77.33 | 74.54 | 75.12 | +0.55% | |
| 72.86 | 75.24 | 72.65 | 74.71 | +1.76% | |
| 73.20 | 74.30 | 72.18 | 73.42 | -0.66% | |
| 73.98 | 75.64 | 73.30 | 73.91 | +0.45% | |
| 73.49 | 74.43 | 72.81 | 73.58 | +0.05% | |
| 74.58 | 76.00 | 73.34 | 73.54 | -0.19% | |
| 74.43 | 75.37 | 73.44 | 73.68 | -0.27% | |
| 75.72 | 76.80 | 73.64 | 73.88 | -2.43% | |
| 77.21 | 77.95 | 75.45 | 75.72 | -1.93% | |
| 78.76 | 78.76 | 76.66 | 77.21 | -2.14% | |
| 79.63 | 80.33 | 78.65 | 78.90 | -0.92% | |
| 80.12 | 81.08 | 78.53 | 79.63 | -2.13% | |
| 80.70 | 84.45 | 78.96 | 81.36 | +1.84% | |
| 81.60 | 81.60 | 79.49 | 79.89 | -0.41% | |
| 81.05 | 81.05 | 79.41 | 80.22 | +0.34% | |
| 80.08 | 81.76 | 78.79 | 79.95 | -0.05% | |
| 79.94 | 80.51 | 79.38 | 79.99 | +2.05% | |
| 77.50 | 79.45 | 77.12 | 78.38 | +0.71% | |
| 80.94 | 80.96 | 77.51 | 77.83 | -4.55% | |
| 81.99 | 82.85 | 80.62 | 81.54 | -0.80% | |
| 82.40 | 83.23 | 81.61 | 82.20 | +0.33% | |
| 82.14 | 84.07 | 81.71 | 81.93 | -0.56% | |
| 86.62 | 86.92 | 81.32 | 82.39 | -5.57% | |
| 85.14 | 88.67 | 85.10 | 87.25 | +1.71% | |
| 85.92 | 86.82 | 85.24 | 85.78 | -1.48% | |
| 88.77 | 89.32 | 86.63 | 87.07 | -0.56% | |
| 85.91 | 89.33 | 85.91 | 87.56 | +0.25% | |
| 87.09 | 88.78 | 86.51 | 87.34 | -0.69% | |
| 87.31 | 88.63 | 86.75 | 87.95 | -0.05% | |
| 87.87 | 88.82 | 86.27 | 87.99 | +0.14% | |
| 85.94 | 88.43 | 84.93 | 87.87 | +2.25% | |
| 85.31 | 87.24 | 85.14 | 85.94 | +0.57% | |
| 84.77 | 87.27 | 83.98 | 85.45 | +2.34% | |
| 84.72 | 85.30 | 82.26 | 83.50 | -2.41% | |
| 86.84 | 87.01 | 82.97 | 85.56 | -0.02% | |
| 84.45 | 85.96 | 84.33 | 85.58 | +0.86% | |
| 84.66 | 85.99 | 81.49 | 84.85 | +0.37% | |
| 82.96 | 85.01 | 82.37 | 84.54 | +1.28% | |
| 85.76 | 86.33 | 83.44 | 83.47 | -3.39% | |
| 85.77 | 87.34 | 85.24 | 86.40 | +1.98% | |
| 85.26 | 86.00 | 82.87 | 84.72 | -0.25% | |
| 84.99 | 85.27 | 83.67 | 84.93 | +1.16% | |
| 82.87 | 84.76 | 82.30 | 83.96 | +2.00% | |
| 85.42 | 86.67 | 81.29 | 82.31 | -4.56% | |
| 85.97 | 88.72 | 79.15 | 86.24 | +17.03% | |
| 74.09 | 75.70 | 72.81 | 73.69 | -0.59% | |
| 75.70 | 77.00 | 74.11 | 74.13 | -3.15% | |
| 74.79 | 77.87 | 74.79 | 76.54 | +4.01% | |
| 68.53 | 73.60 | 68.26 | 73.59 | +7.38% | |
| 70.03 | 73.19 | 68.41 | 68.53 | -2.59% | |
| 68.55 | 71.62 | 68.03 | 70.35 | +3.90% | |
| 69.70 | 70.00 | 67.18 | 67.71 | -3.30% | |
| 71.99 | 72.00 | 69.52 | 70.02 | -2.56% | |
| 73.15 | 74.32 | 70.79 | 71.86 | -1.06% | |
| 73.88 | 74.11 | 72.13 | 72.63 | -0.98% | |
| 73.82 | 74.76 | 72.63 | 73.35 | -1.57% | |
| 72.64 | 74.98 | 72.41 | 74.52 | +2.31% | |
| 73.00 | 74.67 | 72.47 | 72.84 | +0.26% | |
| 73.07 | 73.75 | 71.73 | 72.65 | -0.07% | |
| 73.63 | 75.05 | 72.63 | 72.70 | -3.04% | |
| 73.24 | 75.41 | 72.32 | 74.98 | +2.99% | |
| 73.55 | 75.80 | 72.70 | 72.80 | +0.25% | |
| 72.12 | 77.21 | 71.95 | 72.62 | +1.84% | |
| 72.08 | 73.08 | 70.81 | 71.31 | -1.07% | |
| 73.87 | 74.02 | 71.35 | 72.08 | -2.29% | |
| 75.62 | 75.95 | 73.64 | 73.77 | -2.02% | |
| 75.92 | 77.15 | 74.50 | 75.29 | -2.08% | |
| 79.02 | 79.02 | 76.25 | 76.89 | -2.56% | |
| 76.30 | 79.35 | 76.25 | 78.91 | +3.42% | |
| 78.12 | 79.49 | 75.80 | 76.30 | -2.25% | |
| 79.59 | 79.59 | 77.92 | 78.06 | -1.31% | |
| 79.22 | 79.76 | 75.85 | 79.10 | -0.15% | |
| 81.00 | 82.99 | 78.26 | 79.22 | -2.58% | |
| 78.62 | 81.73 | 78.00 | 81.32 | +3.03% | |
| 80.17 | 82.19 | 78.56 | 78.93 | -2.23% | |
| 82.29 | 82.89 | 80.22 | 80.73 | -1.90% | |
| 80.37 | 84.52 | 80.37 | 82.29 | -0.86% | |
| 87.55 | 89.00 | 82.25 | 83.00 | -6.74% | |
| 93.41 | 94.91 | 88.32 | 89.00 | -3.97% | |
| 93.96 | 97.14 | 92.32 | 92.68 | -1.39% | |
| 95.63 | 97.08 | 92.39 | 93.99 | -1.59% | |
| 98.00 | 98.50 | 94.09 | 95.51 | -0.82% | |
| 98.68 | 100.99 | 96.20 | 96.30 | -1.21% | |
| 96.86 | 99.19 | 95.74 | 97.48 | +0.78% | |
| 98.62 | 101.24 | 96.26 | 96.73 | -2.11% | |
| 99.11 | 101.75 | 95.98 | 98.82 | +0.31% | |
| 97.60 | 100.50 | 96.19 | 98.51 | +1.34% | |
| 97.50 | 100.00 | 95.35 | 97.21 | -0.70% | |
| 96.25 | 101.00 | 96.21 | 97.90 | +0.99% | |
| 95.16 | 97.93 | 92.30 | 96.94 | +1.27% | |
| 94.18 | 96.28 | 93.26 | 95.72 | +1.56% | |
| 90.46 | 95.64 | 89.50 | 94.25 | +3.75% | |
| 92.22 | 92.82 | 90.03 | 90.84 | -1.48% | |
| 92.70 | 93.84 | 90.70 | 92.20 | -0.91% | |
| 93.01 | 96.00 | 91.08 | 93.05 | -0.13% | |
| 94.95 | 95.99 | 92.73 | 93.17 | -0.41% | |
| 92.78 | 94.80 | 91.15 | 93.55 | +3.16% | |
| 91.48 | 92.97 | 90.17 | 90.68 | -2.07% | |
| 89.55 | 94.83 | 89.53 | 92.60 | +4.40% | |
| 88.12 | 89.91 | 87.05 | 88.70 | -0.45% | |
| 91.66 | 94.49 | 89.00 | 89.10 | -3.28% | |
| 91.15 | 93.55 | 89.00 | 92.12 | +0.50% | |
| 91.05 | 94.39 | 89.15 | 91.66 | +0.66% | |
| 92.85 | 93.00 | 89.53 | 91.06 | -2.05% | |
| 91.14 | 96.19 | 87.74 | 92.97 | +0.06% | |
| 86.98 | 98.00 | 84.00 | 92.91 | +5.11% | |
| 78.05 | 88.44 | 78.05 | 88.39 | +18.69% | |
| 75.78 | 76.80 | 73.23 | 74.47 | -1.64% | |
| 77.64 | 77.74 | 74.21 | 75.71 | -1.23% | |
| 72.87 | 76.92 | 72.87 | 76.65 | +5.40% | |
| 73.65 | 74.49 | 70.90 | 72.72 | -1.70% | |
| 76.05 | 77.00 | 72.98 | 73.98 | -2.66% | |
| 73.16 | 76.15 | 72.63 | 76.00 | +4.31% | |
| 72.95 | 73.68 | 71.34 | 72.86 | +0.19% | |
| 64.67 | 72.77 | 64.67 | 72.72 | +8.68% | |
| 72.58 | 73.00 | 66.64 | 66.91 | -14.16% | |
| 76.75 | 79.34 | 75.32 | 77.95 | +1.59% | |
| 77.25 | 77.25 | 74.50 | 76.73 | -0.69% | |
| 78.34 | 80.00 | 76.33 | 77.26 | -0.08% | |
| 78.01 | 80.48 | 75.64 | 77.32 | -1.25% | |
| 77.79 | 79.79 | 76.49 | 78.30 | +0.67% | |
| 79.69 | 80.50 | 77.20 | 77.78 | +0.04% | |
| 80.23 | 81.60 | 77.72 | 77.75 | -1.23% | |
| 80.34 | 80.65 | 77.14 | 78.72 | -1.78% | |
| 78.36 | 80.56 | 78.00 | 80.15 | +3.17% | |
| 77.01 | 79.67 | 75.50 | 77.69 | -0.68% | |
| 83.78 | 84.45 | 78.01 | 78.22 | -6.88% | |
| 80.83 | 84.77 | 79.50 | 84.00 | +3.92% | |
| 81.80 | 83.71 | 79.55 | 80.83 | +3.61% | |
| 77.90 | 79.26 | 76.51 | 78.01 | -1.23% | |
| 80.42 | 81.00 | 78.80 | 78.98 | -1.69% | |
| 76.88 | 82.04 | 76.57 | 80.34 | +1.70% | |
| 77.79 | 80.25 | 77.23 | 79.00 | +3.19% | |
| 76.72 | 77.10 | 73.67 | 76.56 | +1.63% | |
| 80.00 | 80.00 | 75.16 | 75.33 | -5.59% | |
| 78.75 | 81.05 | 77.95 | 79.79 | -0.45% | |
| 80.86 | 83.52 | 79.94 | 80.15 | -3.20% | |
| 83.72 | 85.35 | 81.93 | 82.80 | +1.20% | |
| 79.50 | 82.27 | 78.50 | 81.82 | +1.72% | |
| 77.00 | 80.55 | 76.56 | 80.44 | +6.51% | |
| 75.74 | 76.14 | 73.58 | 75.52 | +0.12% | |
| 74.05 | 76.19 | 73.07 | 75.43 | +0.33% | |
| 78.29 | 78.50 | 74.72 | 75.18 | -3.97% | |
| 79.08 | 80.67 | 77.20 | 78.29 | -0.41% | |
| 80.78 | 82.25 | 78.00 | 78.61 | -1.11% | |
| 81.14 | 82.74 | 77.01 | 79.49 | -0.55% | |
| 81.98 | 83.34 | 78.35 | 79.93 | -4.82% | |
| 82.07 | 84.99 | 81.10 | 83.98 | +0.80% | |
| 83.06 | 85.16 | 81.13 | 83.31 | +0.30% | |
| 80.25 | 83.80 | 78.67 | 83.06 | +0.10% | |
| 79.06 | 83.15 | 77.32 | 82.98 | +0.88% | |
| 82.66 | 84.00 | 81.14 | 82.26 | -1.92% | |
| 87.50 | 88.51 | 83.38 | 83.87 | -2.58% | |
| 84.76 | 86.80 | 82.00 | 86.09 | -1.59% | |
| 87.26 | 89.30 | 83.01 | 87.48 | -1.86% | |
| 100.15 | 100.36 | 88.00 | 89.14 | -25.47% | |
| 117.43 | 121.29 | 114.88 | 119.60 | +2.13% | |
| 113.92 | 118.28 | 111.31 | 117.10 | +4.86% | |
| 110.37 | 112.12 | 108.11 | 111.67 | +1.18% | |
| 116.68 | 117.26 | 109.39 | 110.37 | -7.25% | |
| 117.30 | 120.49 | 116.50 | 119.00 | +0.74% | |
| 115.93 | 119.41 | 115.93 | 118.13 | +1.59% | |
| 115.25 | 119.86 | 113.95 | 116.28 | +1.03% | |
| 116.46 | 118.17 | 111.74 | 115.10 | -1.90% | |
| 112.93 | 121.00 | 112.51 | 117.33 | +4.29% | |
| 113.92 | 117.85 | 110.46 | 112.50 | -0.67% | |
| 116.28 | 117.44 | 110.00 | 113.26 | -1.13% | |
| 116.39 | 118.20 | 112.65 | 114.55 | -2.57% | |
| 115.60 | 120.00 | 115.51 | 117.57 | +2.06% | |
| 110.69 | 115.44 | 110.24 | 115.20 | +7.20% | |
| 110.44 | 112.22 | 106.81 | 107.46 | -4.00% | |
| 127.40 | 127.40 | 105.75 | 111.94 | -11.92% | |
| 130.71 | 135.00 | 125.33 | 127.09 | -0.83% | |
| 125.74 | 128.83 | 122.02 | 128.16 | +1.55% | |
| 133.25 | 136.00 | 125.00 | 126.20 | -5.72% | |
| 133.85 | 136.72 | 129.23 | 133.86 | +0.37% | |
| 135.30 | 137.00 | 131.41 | 133.36 | -1.17% | |
| 130.64 | 135.55 | 129.69 | 134.94 | +4.57% | |
| 127.37 | 131.75 | 125.96 | 129.04 | +1.41% | |
| 131.50 | 133.03 | 126.00 | 127.24 | -3.31% | |
| 131.10 | 132.74 | 130.53 | 131.60 | +1.30% | |
| 131.96 | 133.00 | 125.04 | 129.91 | -0.70% | |
| 130.76 | 133.37 | 128.06 | 130.83 | -2.21% | |
| 134.00 | 135.10 | 130.86 | 133.78 | -0.16% | |
| 130.83 | 135.00 | 129.26 | 133.99 | +3.70% | |
| 126.47 | 129.71 | 121.51 | 129.21 | +1.68% | |
| 122.57 | 127.82 | 122.52 | 127.07 | +4.50% | |
| 119.82 | 122.99 | 119.00 | 121.60 | +1.51% | |
| 113.19 | 120.00 | 113.19 | 119.79 | +6.30% | |
| 114.98 | 116.00 | 108.00 | 112.69 | -1.40% | |
| 114.83 | 117.00 | 111.11 | 114.29 | +0.34% | |
| 109.79 | 114.12 | 105.12 | 113.90 | +3.79% | |
| 107.77 | 111.38 | 107.63 | 109.74 | +2.89% | |
| 104.47 | 107.14 | 103.75 | 106.66 | +2.89% | |
| 108.43 | 108.52 | 103.48 | 103.66 | -4.28% | |
| 110.81 | 110.98 | 107.72 | 108.30 | -2.27% | |
| 110.04 | 112.00 | 107.43 | 110.81 | -0.41% | |
| 112.33 | 112.99 | 110.05 | 111.27 | -1.48% | |
| 110.83 | 115.00 | 110.71 | 112.94 | +2.66% | |
| 112.12 | 114.43 | 109.00 | 110.01 | -3.13% | |
| 114.82 | 115.93 | 111.49 | 113.56 | +1.97% | |
| 105.61 | 111.48 | 104.66 | 111.37 | +5.21% | |
| 103.93 | 107.37 | 103.93 | 105.85 | +3.91% | |
| 103.77 | 105.64 | 101.00 | 101.87 | -1.83% | |
| 104.68 | 106.69 | 103.03 | 103.77 | -0.71% | |
| 105.45 | 106.69 | 103.52 | 104.51 | +0.97% | |
| 108.01 | 109.62 | 102.19 | 103.51 | -4.25% | |
| 104.23 | 109.52 | 103.10 | 108.11 | +4.28% | |
| 103.12 | 105.77 | 102.50 | 103.67 | +0.47% | |
| 103.03 | 104.14 | 101.66 | 103.19 | -0.37% | |
| 105.59 | 105.88 | 102.55 | 103.57 | -0.70% | |
| 105.00 | 105.25 | 101.79 | 104.30 | -0.81% | |
| 99.97 | 106.55 | 99.90 | 105.15 | +5.41% | |
| 98.00 | 99.97 | 95.99 | 99.75 | +1.23% | |
| 98.50 | 99.99 | 97.78 | 98.54 | +0.97% | |
| 100.12 | 100.67 | 96.58 | 97.59 | -3.28% | |
| 101.93 | 102.74 | 99.01 | 100.90 | -0.03% | |
| 100.21 | 101.77 | 98.20 | 100.93 | +1.54% | |
| 98.83 | 100.00 | 97.03 | 99.40 | -0.22% | |
| 97.23 | 102.00 | 97.02 | 99.62 | +2.46% | |
| 92.65 | 97.30 | 91.43 | 97.23 | +4.53% | |
| 98.50 | 100.97 | 92.80 | 93.02 | -2.50% | |
| 95.58 | 96.91 | 92.46 | 95.41 | +0.74% | |
| 93.59 | 96.57 | 92.99 | 94.71 | -0.12% | |
| 95.86 | 98.52 | 94.06 | 94.82 | -1.10% | |
| 89.03 | 96.16 | 87.82 | 95.87 | +3.85% | |
| 94.58 | 94.75 | 91.21 | 92.32 | -1.91% | |
| 95.22 | 95.51 | 91.31 | 94.12 | +1.07% | |
| 92.01 | 93.98 | 90.73 | 93.12 | -1.12% | |
| 94.46 | 96.22 | 92.15 | 94.17 | +3.55% | |
| 96.01 | 96.66 | 82.67 | 90.94 | +6.65% | |
| 93.87 | 94.10 | 84.52 | 85.27 | -9.39% | |
| 91.29 | 94.99 | 91.00 | 94.11 | +3.60% | |
| 90.79 | 93.24 | 89.80 | 90.84 | -2.89% | |
| 94.66 | 95.34 | 92.10 | 93.54 | -1.03% | |
| 92.75 | 95.84 | 92.10 | 94.51 | +2.68% | |
| 92.19 | 93.53 | 90.82 | 92.04 | -0.16% | |
| 92.87 | 94.31 | 90.59 | 92.19 | -0.80% | |
| 95.00 | 96.11 | 92.26 | 92.93 | -3.42% | |
| 103.19 | 103.45 | 96.03 | 96.22 | -6.01% | |
| 101.00 | 103.79 | 100.25 | 102.37 | +3.73% | |
| 93.17 | 99.40 | 92.40 | 98.69 | +6.14% | |
| 96.78 | 99.00 | 90.89 | 92.98 | -4.15% | |
| 98.86 | 98.86 | 95.00 | 97.01 | -2.06% | |
| 97.77 | 99.36 | 96.62 | 99.05 | +3.83% | |
| 93.64 | 95.86 | 92.79 | 95.40 | +1.33% | |
| 96.16 | 97.45 | 93.83 | 94.15 | -2.02% | |
| 96.15 | 100.00 | 95.15 | 96.09 | +0.55% | |
| 91.52 | 95.79 | 90.12 | 95.56 | +2.12% | |
| 91.44 | 93.61 | 91.00 | 93.58 | +4.00% | |
| 93.26 | 95.44 | 89.40 | 89.98 | -3.94% | |
| 94.71 | 97.00 | 93.05 | 93.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WLDN chart for longer ranges.