Willdan Group, Inc. (WLDN) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -21.9%
- 3M
- -1.4%
- YTD
- -27.9%
- 1Y
- +5.0%
- 3Y
- +59.1%
- 5Y
- +14.6%
Loading 10-year price history...
WLDN Historical Performance
WLDN Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- -5.3%
- 2007 annual price return
- -31.3%
- 2008 annual price return
- -71.1%
- 2009 annual price return
- +17.3%
- 2010 annual price return
- +69.5%
- 2011 annual price return
- -2.0%
- 2012 annual price return
- -43.8%
- 2013 annual price return
- +131.9%
- 2014 annual price return
- +161.9%
- 2015 annual price return
- -42.2%
- 2016 annual price return
- +163.9%
- 2017 annual price return
- +4.0%
- 2018 annual price return
- +49.9%
- 2019 annual price return
- -6.9%
- 2020 annual price return
- +30.4%
- 2021 annual price return
- -13.2%
- 2022 annual price return
- -48.5%
- 2023 annual price return
- +20.5%
- 2024 annual price return
- +78.5%
- 2025 annual price return
- +175.1%
- 2026 annual price return
- -16.4%
WLDN Stock Price Trajectory (2006–2026)
As of July 8, 2026, Willdan Group, Inc. (WLDN) trades at $76.89, representing a +5.0% return over the past year. The stock has delivered a +98.1% total return over five years (+14.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $137.00 on January 28, 2026. From this peak, WLDN has corrected -43.9%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers TTEK (-15.0% 1Y), PRIM (+2.2% 1Y), and MYRG (+124.3% 1Y), WLDN has underperformed the peer group average. Compare WLDN vs TTEK →
WLDN Historical Price Data · from 2006
Rows 1–50 of 4,935| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 79.02 | 79.02 | 76.30 | 76.89 | 229K | -2.56% |
| 2026-07-06 | 76.49 | 79.34 | 76.49 | 78.91 | 397K | +3.42% |
| 2026-07-02 | 78.21 | 79.49 | 75.80 | 76.30 | 214K | -2.25% |
| 2026-07-01 | 79.59 | 79.59 | 77.92 | 78.06 | 411K | -1.31% |
| 2026-06-30 | 79.22 | 79.44 | 75.85 | 79.10 | 335K | -0.15% |
| 2026-06-29 | 81.00 | 82.99 | 78.26 | 79.22 | 146K | -2.58% |
| 2026-06-26 | 78.62 | 81.65 | 78.00 | 81.32 | 0 | +3.03% |
| 2026-06-25 | 80.17 | 82.19 | 78.56 | 78.93 | 233K | -2.23% |
| 2026-06-24 | 82.50 | 82.83 | 80.25 | 80.73 | 251K | -1.90% |
| 2026-06-23 | 81.41 | 84.52 | 80.93 | 82.29 | 190K | -0.86% |
| 2026-06-22 | 88.37 | 88.70 | 82.25 | 83.00 | 483K | -6.74% |
| 2026-06-18 | 93.98 | 94.91 | 88.32 | 89.00 | 641K | -3.97% |
| 2026-06-17 | 93.96 | 97.14 | 92.46 | 92.68 | 240K | -1.39% |
| 2026-06-16 | 95.63 | 97.08 | 92.39 | 93.99 | 251K | -1.59% |
| 2026-06-15 | 97.75 | 98.50 | 94.09 | 95.51 | 350K | -0.82% |
| 2026-06-12 | 98.68 | 100.99 | 96.21 | 96.30 | 310K | -1.21% |
| 2026-06-11 | 97.02 | 99.19 | 95.74 | 97.48 | 246K | +0.78% |
| 2026-06-10 | 98.70 | 101.24 | 96.30 | 96.73 | 272K | -2.11% |
| 2026-06-09 | 99.11 | 101.75 | 95.98 | 98.82 | 428K | +0.31% |
| 2026-06-08 | 97.60 | 100.50 | 96.19 | 98.51 | 161K | +1.34% |
| 2026-06-05 | 98.34 | 98.85 | 95.68 | 97.21 | 265K | -0.70% |
| 2026-06-04 | 96.25 | 99.87 | 96.25 | 97.90 | 271K | +0.99% |
| 2026-06-03 | 94.19 | 97.90 | 92.30 | 96.94 | 429K | +1.27% |
| 2026-06-02 | 94.31 | 96.30 | 93.50 | 95.72 | 284K | +1.56% |
| 2026-06-01 | 89.74 | 95.64 | 89.50 | 94.25 | 246K | +3.75% |
| 2026-05-29 | 92.25 | 92.82 | 90.33 | 90.84 | 242K | -1.48% |
| 2026-05-28 | 92.70 | 93.54 | 91.06 | 92.20 | 173K | -0.91% |
| 2026-05-27 | 93.01 | 96.00 | 91.08 | 93.05 | 250K | -0.13% |
| 2026-05-26 | 94.90 | 95.99 | 92.72 | 93.17 | 187K | -0.41% |
| 2026-05-22 | 92.78 | 93.62 | 92.78 | 93.55 | 217K | +3.16% |
| 2026-05-21 | 91.48 | 92.97 | 90.17 | 90.68 | 158K | -2.07% |
| 2026-05-20 | 90.37 | 94.83 | 89.53 | 92.60 | 295K | +4.40% |
| 2026-05-19 | 88.12 | 89.91 | 87.05 | 88.70 | 342K | -0.55% |
| 2026-05-18 | 91.66 | 94.49 | 89.00 | 89.19 | 610K | -3.18% |
| 2026-05-15 | 91.99 | 93.55 | 89.04 | 92.12 | 476K | +0.50% |
| 2026-05-14 | 91.05 | 94.37 | 89.58 | 91.66 | 483K | +0.66% |
| 2026-05-13 | 92.75 | 92.85 | 89.53 | 91.06 | 559K | -2.05% |
| 2026-05-12 | 91.14 | 96.19 | 88.85 | 92.97 | 1.17M | +0.06% |
| 2026-05-11 | 86.48 | 98.00 | 84.55 | 92.91 | 1.74M | +5.11% |
| 2026-05-08 | 78.05 | 88.44 | 78.05 | 88.39 | 1.11M | +18.69% |
| 2026-05-07 | 76.31 | 76.53 | 73.40 | 74.47 | 361K | -1.64% |
| 2026-05-06 | 77.64 | 77.74 | 74.21 | 75.71 | 329K | -1.23% |
| 2026-05-05 | 72.87 | 76.94 | 72.33 | 76.65 | 291K | +5.40% |
| 2026-05-04 | 73.65 | 74.49 | 70.90 | 72.72 | 373K | -1.70% |
| 2026-05-01 | 76.05 | 77.00 | 72.98 | 73.98 | 339K | -2.66% |
| 2026-04-30 | 73.16 | 76.15 | 72.63 | 76.00 | 287K | +4.31% |
| 2026-04-29 | 72.95 | 73.68 | 71.34 | 72.86 | 329K | +0.19% |
| 2026-04-28 | 64.28 | 72.77 | 64.28 | 72.72 | 665K | +8.68% |
| 2026-04-27 | 72.58 | 73.00 | 66.64 | 66.91 | 1.14M | -14.16% |
| 2026-04-24 | 76.75 | 79.31 | 76.01 | 77.95 | 179K | +1.59% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WLDN — Frequently Asked Questions
Quick answers to the most common questions about buying WLDN stock.
How has WLDN stock performed recently?
WLDN returned +5.0% over the past year, beating its 5-year annualized CAGR of +14.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is WLDN's all-time high price?
Willdan Group, Inc. reached $137.00 on 2026-01-28. The 52-week high is $137.00. Current 1-year return of +5.0% places the stock closer to historical peaks.
Where can I download WLDN historical price data?
This page provides WLDN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.