investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$WLDN: Willdan Group, Inc. - Common Stock

+ Construction, Water, Energy efficiency, Environmental protection



Clear duplicates of prices




2025-12-15

WLDN 2025-12-15 00:08:470.00 0.00 -4.25%
WLDN 2025-12-15 05:02:51112.00 63.00 -4.25%
WLDN 2025-12-15 06:03:52112.00 91.45 -4.25%
WLDN 2025-12-15 08:03:55112.00 94.66 -4.25%
WLDN 2025-12-15 09:02:55112.00 91.45 -4.25%
WLDN 2025-12-15 10:04:00106.50 94.31 -4.25%
WLDN 2025-12-15 11:02:52105.37 104.90 1.48%
WLDN 2025-12-15 12:03:49105.55 105.06 1.56%
WLDN 2025-12-15 13:02:46106.14 105.56 2.35%
WLDN 2025-12-15 14:03:56106.36 105.99 2.48%
WLDN 2025-12-15 15:03:00106.50 106.18 2.53%
WLDN 2025-12-15 16:04:05105.61 104.61 1.29%
WLDN 2025-12-15 17:02:53106.55 102.75 0.92%
WLDN 2025-12-15 18:03:45106.55 102.75 1.44%
WLDN 2025-12-15 19:03:14105.14 104.03 1.44%
WLDN 2025-12-15 20:04:00106.55 102.75 0.97%
WLDN 2025-12-15 21:06:140.00 0.00 0.97%
2025-12-16

WLDN 2025-12-16 06:03:53120.00 91.45 0.97%
WLDN 2025-12-16 08:04:11118.31 91.45 0.97%
WLDN 2025-12-16 10:04:12118.31 91.45 -0.97%
WLDN 2025-12-16 11:02:51105.96 104.80 1.03%
WLDN 2025-12-16 12:03:46105.34 104.50 0.23%
WLDN 2025-12-16 13:02:45104.87 104.32 0.14%
WLDN 2025-12-16 14:03:47103.99 103.67 -0.58%
WLDN 2025-12-16 15:02:48103.97 103.49 -0.97%
WLDN 2025-12-16 16:03:48104.11 103.79 -0.78%
WLDN 2025-12-16 17:02:48105.79 102.00 -0.71%
WLDN 2025-12-16 18:03:40104.69 102.00 -0.71%
WLDN 2025-12-16 19:03:10105.79 103.52 -0.71%
WLDN 2025-12-16 21:05:240.00 0.00 -0.71%
2025-12-17

WLDN 2025-12-17 05:02:57104.38 63.00 -0.71%
WLDN 2025-12-17 06:04:04110.00 91.45 -0.71%
WLDN 2025-12-17 07:02:58105.22 103.26 -0.71%
WLDN 2025-12-17 08:03:58105.22 103.40 -0.71%
WLDN 2025-12-17 10:03:50106.00 103.40 -0.71%
WLDN 2025-12-17 11:03:12104.76 102.79 -0.34%
WLDN 2025-12-17 12:03:59103.65 102.65 -0.79%
WLDN 2025-12-17 13:02:48103.32 102.55 -0.46%
WLDN 2025-12-17 14:03:55103.07 102.63 -0.89%
WLDN 2025-12-17 15:02:53102.60 102.35 -1.27%
WLDN 2025-12-17 16:04:05102.58 102.25 -1.38%
WLDN 2025-12-17 17:03:11102.50 101.84 -1.81%
WLDN 2025-12-17 18:03:46103.86 102.45 -0.49%
WLDN 2025-12-17 19:03:26103.86 100.38 -0.49%
WLDN 2025-12-17 21:05:480.00 0.00 -1.85%
2025-12-18

WLDN 2025-12-18 02:21:47
Willdan Helps Keep Lights On In The New Era Of AI
WLDN 2025-12-18 06:03:54120.00 91.45 -1.85%
WLDN 2025-12-18 07:02:50120.00 100.87 -0.48%
WLDN 2025-12-18 08:03:55118.31 91.45 -0.48%
WLDN 2025-12-18 09:02:49111.67 91.45 -0.48%
WLDN 2025-12-18 10:03:49118.31 93.28 0.95%
WLDN 2025-12-18 11:02:54106.00 104.69 2.96%
WLDN 2025-12-18 12:03:53106.68 106.17 4.38%
WLDN 2025-12-18 13:02:46105.81 105.51 3.55%
WLDN 2025-12-18 14:03:49106.39 105.71 3.90%
WLDN 2025-12-18 15:02:56106.20 105.58 3.69%
WLDN 2025-12-18 16:03:59105.74 105.13 3.38%
WLDN 2025-12-18 17:02:50106.75 104.77 3.85%
WLDN 2025-12-18 18:03:46106.75 105.22 4.41%
WLDN 2025-12-18 19:03:12106.75 105.53 4.41%
WLDN 2025-12-18 20:03:44106.75 105.81 4.41%
WLDN 2025-12-18 21:06:180.00 0.00 4.41%
2025-12-19

WLDN 2025-12-19 05:03:04169.36 106.30 4.41%
WLDN 2025-12-19 06:03:49120.00 106.31 4.41%
WLDN 2025-12-19 07:03:50120.00 104.21 4.41%
WLDN 2025-12-19 08:03:46118.00 104.21 4.41%
WLDN 2025-12-19 10:03:51108.45 105.86 4.41%
WLDN 2025-12-19 11:03:52108.00 107.07 1.29%
WLDN 2025-12-19 12:04:11107.57 106.82 1.34%
WLDN 2025-12-19 13:02:57107.91 107.60 1.92%
WLDN 2025-12-19 14:04:11109.51 109.00 3.58%
WLDN 2025-12-19 15:03:13109.84 109.51 3.92%
WLDN 2025-12-19 16:03:55109.49 109.13 3.48%
WLDN 2025-12-19 17:04:12111.87 111.50 5.43%
WLDN 2025-12-19 18:03:42111.81 111.60 5.82%
WLDN 2025-12-19 19:03:18111.81 111.60 5.45%
WLDN 2025-12-19 20:03:39112.33 111.81 5.45%
WLDN 2025-12-19 21:06:480.00 0.00 5.45%
2025-12-22

WLDN 2025-12-22 00:09:110.00 0.00 6.13%
WLDN 2025-12-22 05:02:56178.19 107.41 6.13%
WLDN 2025-12-22 06:03:58127.76 110.20 1.17%
WLDN 2025-12-22 08:03:59125.50 110.06 1.17%
WLDN 2025-12-22 09:02:55125.50 112.60 4.02%
WLDN 2025-12-22 10:03:51117.00 112.79 4.48%
WLDN 2025-12-22 11:02:49114.00 113.35 2.19%
WLDN 2025-12-22 12:03:55114.31 113.50 2.27%
WLDN 2025-12-22 13:02:53114.60 114.16 2.91%
WLDN 2025-12-22 14:04:08115.24 114.10 3.37%
WLDN 2025-12-22 15:02:55113.86 113.23 2.01%
WLDN 2025-12-22 16:04:03114.35 114.06 2.70%
WLDN 2025-12-22 17:02:55114.35 111.81 2.07%
WLDN 2025-12-22 18:03:53115.81 111.81 2.48%
WLDN 2025-12-22 19:03:11115.81 113.29 2.14%
WLDN 2025-12-22 21:06:010.00 0.00 2.14%
2025-12-23

WLDN 2025-12-23 05:03:46177.89 47.21 2.14%
WLDN 2025-12-23 06:03:46117.00 98.23 -0.43%
WLDN 2025-12-23 08:03:47117.00 102.43 -0.43%
WLDN 2025-12-23 09:02:59117.00 102.43 0.06%
WLDN 2025-12-23 10:03:59117.00 91.00 0.06%
WLDN 2025-12-23 11:02:50112.10 110.70 -2.55%
WLDN 2025-12-23 12:04:01109.77 109.43 -3.75%
WLDN 2025-12-23 13:02:49110.77 110.25 -2.65%
WLDN 2025-12-23 14:03:47110.24 109.90 -3.20%
WLDN 2025-12-23 15:02:54110.12 109.78 -3.08%
WLDN 2025-12-23 16:03:54110.75 110.50 -2.65%
WLDN 2025-12-23 17:02:47112.19 109.00 -3.18%
WLDN 2025-12-23 18:03:58110.53 109.50 -3.43%
WLDN 2025-12-23 19:03:12110.54 109.65 -2.25%
WLDN 2025-12-23 20:03:51110.54 109.65 -2.65%
WLDN 2025-12-23 21:05:240.00 0.00 -2.65%
2025-12-24

WLDN 2025-12-24 05:02:48176.01 47.21 -2.65%
WLDN 2025-12-24 06:03:50124.99 98.23 -2.65%
WLDN 2025-12-24 07:02:53124.99 110.01 -2.65%
WLDN 2025-12-24 08:03:48124.99 110.33 -2.65%
WLDN 2025-12-24 09:02:47115.00 110.41 -2.65%
WLDN 2025-12-24 10:03:48113.99 110.34 0.29%
WLDN 2025-12-24 11:02:58112.66 112.04 2.07%
WLDN 2025-12-24 12:03:47113.09 112.81 2.54%
WLDN 2025-12-24 13:02:48113.36 112.66 2.73%
WLDN 2025-12-24 14:03:44114.00 111.21 2.58%
WLDN 2025-12-24 15:02:47114.00 112.62 0.48%
WLDN 2025-12-24 16:03:40114.00 112.62 0.88%
WLDN 2025-12-24 17:02:40115.00 112.63 0.07%
WLDN 2025-12-24 18:03:340.00 0.00 0.07%
2025-12-26

WLDN 2025-12-26 05:03:31180.47 47.21 0.07%
WLDN 2025-12-26 06:04:11125.53 98.23 0.07%
WLDN 2025-12-26 09:03:00125.53 111.22 0.36%
WLDN 2025-12-26 10:03:59115.09 97.75 1.36%
WLDN 2025-12-26 11:02:51111.19 110.42 -2.27%
WLDN 2025-12-26 12:04:01112.35 112.06 -0.75%
WLDN 2025-12-26 13:03:35112.31 111.96 -0.78%
WLDN 2025-12-26 14:04:33112.74 112.41 -0.30%
WLDN 2025-12-26 15:03:15112.01 111.55 -0.99%
WLDN 2025-12-26 16:05:58111.50 111.28 -1.36%
WLDN 2025-12-26 17:11:36116.00 110.83 -1.75%
WLDN 2025-12-26 18:03:28116.00 110.83 -1.71%
WLDN 2025-12-26 21:05:570.00 0.00 -1.71%
WLDN 2025-12-26 22:09:22116.00 110.83 -1.71%
2025-12-29

WLDN 2025-12-29 00:09:010.00 0.00 -1.71%
WLDN 2025-12-29 05:02:49178.03 47.21 -1.71%
WLDN 2025-12-29 06:03:44125.20 108.50 -1.71%
WLDN 2025-12-29 10:03:42135.07 108.50 -1.71%
WLDN 2025-12-29 11:02:40108.95 108.23 -2.68%
WLDN 2025-12-29 12:03:41111.06 110.73 -0.26%
WLDN 2025-12-29 13:03:00111.35 110.61 -0.26%
WLDN 2025-12-29 14:04:46110.80 110.48 -0.49%
WLDN 2025-12-29 15:02:48110.99 110.36 -0.72%
WLDN 2025-12-29 16:03:47110.61 110.38 -0.75%
WLDN 2025-12-29 17:02:460.00 109.00 -0.40%
WLDN 2025-12-29 18:03:35125.53 110.26 -0.40%
WLDN 2025-12-29 20:03:45111.35 110.21 -0.40%
WLDN 2025-12-29 21:05:220.00 0.00 -0.40%
2025-12-30

WLDN 2025-12-30 05:02:42177.29 105.00 -0.40%
WLDN 2025-12-30 06:03:40125.53 105.00 -0.40%
WLDN 2025-12-30 10:03:46135.12 105.00 -0.40%
WLDN 2025-12-30 11:02:46110.43 109.00 -1.61%
WLDN 2025-12-30 12:03:41109.37 108.57 -1.81%
WLDN 2025-12-30 13:02:43108.97 108.36 -2.02%
WLDN 2025-12-30 14:03:46109.00 108.51 -1.89%
WLDN 2025-12-30 15:02:46108.63 108.47 -2.00%
WLDN 2025-12-30 16:03:51108.65 108.41 -2.10%
WLDN 2025-12-30 17:02:42110.41 107.60 -2.26%
WLDN 2025-12-30 18:03:38108.87 107.74 -2.27%
WLDN 2025-12-30 19:03:04110.41 107.60 -2.27%
WLDN 2025-12-30 21:04:320.00 0.00 -2.27%
2025-12-31

WLDN 2025-12-31 05:02:45116.00 47.21 -2.27%
WLDN 2025-12-31 06:03:40116.00 98.23 -2.27%
WLDN 2025-12-31 10:03:44116.00 98.42 -2.27%
WLDN 2025-12-31 11:02:42107.37 106.65 -1.40%
WLDN 2025-12-31 12:03:42106.95 106.76 -1.28%
WLDN 2025-12-31 13:02:44106.78 106.50 -1.43%
WLDN 2025-12-31 14:03:40104.59 104.34 -3.51%
WLDN 2025-12-31 15:02:45105.76 105.34 -2.48%
WLDN 2025-12-31 16:03:40104.49 104.26 -3.58%
WLDN 2025-12-31 17:02:43105.68 102.00 -5.23%
WLDN 2025-12-31 18:03:37104.23 103.12 -5.35%
WLDN 2025-12-31 19:03:07103.65 103.22 -4.75%
WLDN 2025-12-31 20:03:36103.78 103.22 -4.28%
WLDN 2025-12-31 21:07:090.00 0.00 -4.28%
2026-01-01

WLDN 2026-01-01 19:03:07103.78 103.22 -4.28%
WLDN 2026-01-01 22:09:470.00 0.00 -4.28%
2026-01-02

WLDN 2026-01-02 05:02:39165.85 45.56 -4.28%
WLDN 2026-01-02 06:03:40125.20 94.80 -4.28%
WLDN 2026-01-02 08:03:39107.38 94.80 -4.28%
WLDN 2026-01-02 09:02:40107.38 95.11 -4.28%
WLDN 2026-01-02 11:02:43105.00 104.46 0.77%
WLDN 2026-01-02 12:03:43106.47 105.73 2.30%
WLDN 2026-01-02 13:02:53106.43 105.58 2.21%
WLDN 2026-01-02 14:03:50105.34 104.91 1.36%
WLDN 2026-01-02 15:02:50105.18 104.91 1.30%
WLDN 2026-01-02 16:03:47106.88 106.51 2.83%
WLDN 2026-01-02 17:02:47109.25 104.63 2.77%
WLDN 2026-01-02 18:03:46109.25 104.63 2.89%
WLDN 2026-01-02 20:03:45118.56 104.63 2.89%
WLDN 2026-01-02 21:06:320.00 0.00 2.89%
2026-01-05

WLDN 2026-01-05 05:02:51120.00 45.49 2.89%
WLDN 2026-01-05 06:03:47120.00 94.66 2.89%
WLDN 2026-01-05 07:02:49109.11 99.70 2.89%
WLDN 2026-01-05 09:02:49108.00 99.70 0.93%
WLDN 2026-01-05 11:02:46109.51 108.00 2.36%
WLDN 2026-01-05 12:03:47109.76 108.62 2.46%
WLDN 2026-01-05 13:02:53110.27 109.36 3.29%
WLDN 2026-01-05 14:03:49111.49 110.55 4.21%
WLDN 2026-01-05 15:02:49111.31 110.60 4.23%
WLDN 2026-01-05 16:03:46110.85 110.53 4.02%
WLDN 2026-01-05 17:02:46111.88 108.40 2.98%
WLDN 2026-01-05 18:03:39110.30 109.15 2.90%
WLDN 2026-01-05 19:03:11110.31 109.17 2.90%
WLDN 2026-01-05 20:03:36110.17 109.12 2.90%
2026-01-06

WLDN 2026-01-06 05:02:53175.58 45.49 2.90%
WLDN 2026-01-06 06:03:50125.53 94.66 2.90%
WLDN 2026-01-06 08:03:47119.98 109.74 2.90%
WLDN 2026-01-06 09:02:46119.98 109.74 0.52%
WLDN 2026-01-06 10:03:46110.94 109.74 1.13%
WLDN 2026-01-06 11:02:45106.85 105.05 -3.79%
WLDN 2026-01-06 12:03:41106.47 106.08 -3.31%
WLDN 2026-01-06 13:02:42105.94 105.62 -3.62%
WLDN 2026-01-06 14:03:43112.34 111.71 2.31%
WLDN 2026-01-06 15:02:43113.36 113.17 3.28%
WLDN 2026-01-06 16:03:46113.66 113.40 3.65%
WLDN 2026-01-06 17:02:42115.33 113.85 5.24%
WLDN 2026-01-06 18:03:45115.33 113.00 3.12%
WLDN 2026-01-06 19:03:06115.20 113.00 4.30%
WLDN 2026-01-06 20:03:44115.20 113.00 3.75%
WLDN 2026-01-06 21:05:410.00 0.00 3.75%
2026-01-07

WLDN 2026-01-07 05:02:43180.47 114.90 3.75%
WLDN 2026-01-07 06:03:41115.89 114.90 1.56%
WLDN 2026-01-07 07:02:50115.89 114.90 1.38%
WLDN 2026-01-07 08:03:40115.29 114.90 1.00%
WLDN 2026-01-07 09:02:44115.89 113.91 1.00%
WLDN 2026-01-07 10:03:43115.56 113.00 1.21%
WLDN 2026-01-07 11:02:41112.88 111.23 -1.76%
WLDN 2026-01-07 12:03:39112.25 111.60 -1.66%
WLDN 2026-01-07 13:02:42112.81 112.56 -1.22%
WLDN 2026-01-07 14:03:42113.28 113.00 -0.65%
WLDN 2026-01-07 15:02:43114.52 114.26 0.39%
WLDN 2026-01-07 16:03:44113.69 113.46 -0.26%
WLDN 2026-01-07 17:02:45116.00 114.26 1.00%
WLDN 2026-01-07 18:03:38116.00 114.26 0.97%
WLDN 2026-01-07 19:03:11116.00 114.26 1.84%
WLDN 2026-01-07 20:03:38116.00 114.55 1.40%
WLDN 2026-01-07 21:07:290.00 0.00 1.24%
2026-01-08

WLDN 2026-01-08 05:02:46182.86 112.00 1.24%
WLDN 2026-01-08 06:03:41142.96 112.00 1.24%
WLDN 2026-01-08 07:02:45142.96 114.30 0.20%
WLDN 2026-01-08 08:04:03125.91 114.53 0.20%
WLDN 2026-01-08 09:02:42125.91 114.30 0.21%
WLDN 2026-01-08 10:03:41136.15 114.30 0.62%
WLDN 2026-01-08 11:02:46113.22 112.25 -1.42%
WLDN 2026-01-08 12:03:42109.25 108.81 -4.76%
WLDN 2026-01-08 13:02:45111.95 111.48 -2.20%
WLDN 2026-01-08 14:03:47112.28 111.68 -2.13%
WLDN 2026-01-08 15:02:48111.73 111.03 -2.54%
WLDN 2026-01-08 16:03:48113.10 112.67 -1.24%
WLDN 2026-01-08 17:02:45114.92 112.10 -1.40%
WLDN 2026-01-08 18:03:42114.92 112.69 -1.40%
WLDN 2026-01-08 19:03:04114.92 112.10 -1.40%
WLDN 2026-01-08 21:07:040.00 0.00 0.25%
2026-01-09

WLDN 2026-01-09 05:02:41180.30 45.49 0.25%
WLDN 2026-01-09 06:03:35130.56 110.00 0.25%
WLDN 2026-01-09 08:03:28128.09 111.00 0.25%
WLDN 2026-01-09 09:02:29128.09 112.00 0.25%
WLDN 2026-01-09 10:03:33128.09 113.00 1.63%
WLDN 2026-01-09 11:02:28114.86 114.50 1.75%
WLDN 2026-01-09 12:03:29117.48 116.93 3.95%
WLDN 2026-01-09 13:02:36119.38 119.13 5.75%
WLDN 2026-01-09 14:03:30118.71 118.20 4.85%
WLDN 2026-01-09 15:02:34118.22 117.93 4.69%
WLDN 2026-01-09 16:03:32118.79 118.40 5.09%
WLDN 2026-01-09 17:02:28120.00 118.29 6.22%
WLDN 2026-01-09 18:03:21120.00 118.29 6.50%
WLDN 2026-01-09 19:02:51120.30 119.18 6.60%
WLDN 2026-01-09 20:03:26120.30 119.79 6.63%
WLDN 2026-01-09 21:06:310.00 0.00 6.75%
2026-01-12

WLDN 2026-01-12 05:02:48125.00 51.87 6.75%
WLDN 2026-01-12 06:03:36125.00 119.00 6.75%
WLDN 2026-01-12 07:02:28125.00 119.50 0.41%
WLDN 2026-01-12 08:03:34125.00 119.00 -0.26%
WLDN 2026-01-12 09:02:31125.00 120.00 0.20%
WLDN 2026-01-12 10:03:33125.00 118.75 -0.26%
WLDN 2026-01-12 11:02:38120.91 120.36 0.75%
WLDN 2026-01-12 12:03:34121.97 121.54 1.78%
WLDN 2026-01-12 13:02:31122.39 121.71 1.71%
WLDN 2026-01-12 14:03:30121.98 121.60 1.78%
WLDN 2026-01-12 15:02:38121.93 121.65 1.74%
WLDN 2026-01-12 16:03:38121.81 121.55 1.67%
WLDN 2026-01-12 17:02:29123.00 121.06 2.16%
WLDN 2026-01-12 18:03:34122.50 121.06 2.68%
WLDN 2026-01-12 19:03:17124.72 121.09 1.86%
WLDN 2026-01-12 20:03:28124.72 122.90 3.36%
WLDN 2026-01-12 21:05:090.00 0.00 3.36%
2026-01-13

WLDN 2026-01-13 05:02:35194.56 51.87 3.36%
WLDN 2026-01-13 06:03:37121.60 107.92 3.36%
WLDN 2026-01-13 07:02:37121.91 120.50 0.26%
WLDN 2026-01-13 08:03:32135.57 120.50 0.27%
WLDN 2026-01-13 09:02:39124.30 121.60 0.27%
WLDN 2026-01-13 10:03:31123.80 121.60 1.02%
WLDN 2026-01-13 11:02:32124.20 123.61 1.65%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.