Willdan Group, Inc. (WLDN) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -16.0%
- 3M
- -3.6%
- YTD
- -31.1%
- 1Y
- -21.4%
- 3Y
- +53.9%
- 5Y
- +17.5%
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
- -35.7%
WLDN Stock Price Trajectory (2006–2026)
As of October 3, 2026, Willdan Group, Inc. (WLDN) trades at $73.54, representing a -21.4% return over the past year. The stock has delivered a +123.9% total return over five years (+17.5% 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 -46.3%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers TTEK (-1.7% 1Y), PRIM (-43.2% 1Y), and MYRG (+49.9% 1Y), WLDN has underperformed the peer group average. Compare WLDN vs TTEK →
WLDN Historical Price Data · from 2006
Rows 1–50 of 4,996| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 74.58 | 76.00 | 73.34 | 73.54 | 248K | -0.19% |
| 2026-10-01 | 74.43 | 75.37 | 73.44 | 73.68 | 199K | -0.27% |
| 2026-09-30 | 75.72 | 76.80 | 73.64 | 73.88 | 171K | -2.43% |
| 2026-09-29 | 76.98 | 77.95 | 75.45 | 75.72 | 188K | -1.93% |
| 2026-09-28 | 78.76 | 78.76 | 76.66 | 77.21 | 182K | -2.18% |
| 2026-09-25 | 79.48 | 80.33 | 78.68 | 78.93 | 119K | -0.88% |
| 2026-09-24 | 80.12 | 81.08 | 78.53 | 79.63 | 219K | -2.13% |
| 2026-09-23 | 80.70 | 84.45 | 78.96 | 81.36 | 381K | +1.84% |
| 2026-09-22 | 80.48 | 80.70 | 79.50 | 79.89 | 125K | -0.41% |
| 2026-09-21 | 81.05 | 81.05 | 79.41 | 80.22 | 105K | +0.34% |
| 2026-09-18 | 80.14 | 80.82 | 79.33 | 79.95 | 171K | -0.05% |
| 2026-09-17 | 79.89 | 80.54 | 79.38 | 79.99 | 112K | +2.05% |
| 2026-09-16 | 77.50 | 79.45 | 77.12 | 78.38 | 201K | +0.71% |
| 2026-09-15 | 80.94 | 80.96 | 77.37 | 77.83 | 233K | -4.55% |
| 2026-09-14 | 82.26 | 82.85 | 80.62 | 81.54 | 120K | -0.80% |
| 2026-09-11 | 82.40 | 83.13 | 81.61 | 82.20 | 142K | +0.33% |
| 2026-09-10 | 82.14 | 84.07 | 81.62 | 81.93 | 149K | -0.56% |
| 2026-09-09 | 87.11 | 87.11 | 81.32 | 82.39 | 231K | -5.57% |
| 2026-09-08 | 85.10 | 88.55 | 85.10 | 87.25 | 235K | +1.71% |
| 2026-09-04 | 85.86 | 86.78 | 85.28 | 85.78 | 160K | -1.48% |
| 2026-09-03 | 88.77 | 89.32 | 86.63 | 87.07 | 300K | -0.56% |
| 2026-09-02 | 87.75 | 89.33 | 86.28 | 87.56 | 190K | +0.25% |
| 2026-09-01 | 87.26 | 88.78 | 86.51 | 87.34 | 178K | -0.69% |
| 2026-08-31 | 87.31 | 88.62 | 86.97 | 87.95 | 186K | -0.05% |
| 2026-08-28 | 87.87 | 88.50 | 86.41 | 87.99 | 140K | +0.14% |
| 2026-08-27 | 85.75 | 88.41 | 84.93 | 87.87 | 194K | +2.25% |
| 2026-08-26 | 85.31 | 87.23 | 85.28 | 85.94 | 226K | +0.57% |
| 2026-08-25 | 84.77 | 87.27 | 84.42 | 85.45 | 226K | +2.34% |
| 2026-08-24 | 84.72 | 85.30 | 82.26 | 83.50 | 297K | -2.41% |
| 2026-08-21 | 86.84 | 87.01 | 82.97 | 85.56 | 360K | -0.02% |
| 2026-08-20 | 84.45 | 85.96 | 84.33 | 85.58 | 162K | +0.86% |
| 2026-08-19 | 84.66 | 85.99 | 81.49 | 84.85 | 214K | +0.37% |
| 2026-08-18 | 82.96 | 85.01 | 82.37 | 84.54 | 239K | +1.28% |
| 2026-08-17 | 85.76 | 86.33 | 83.44 | 83.47 | 260K | -3.39% |
| 2026-08-14 | 85.77 | 87.34 | 85.24 | 86.40 | 195K | +1.98% |
| 2026-08-13 | 85.26 | 86.00 | 82.87 | 84.72 | 173K | -0.25% |
| 2026-08-12 | 84.99 | 85.27 | 83.67 | 84.93 | 171K | +1.16% |
| 2026-08-11 | 82.87 | 84.76 | 82.30 | 83.96 | 257K | +2.00% |
| 2026-08-10 | 85.42 | 86.67 | 81.29 | 82.31 | 513K | -4.56% |
| 2026-08-07 | 85.97 | 88.72 | 79.15 | 86.24 | 664K | +17.03% |
| 2026-08-06 | 74.09 | 75.70 | 72.81 | 73.69 | 343K | -0.59% |
| 2026-08-05 | 75.70 | 77.00 | 74.11 | 74.13 | 217K | -3.15% |
| 2026-08-04 | 74.79 | 77.87 | 74.79 | 76.54 | 281K | +4.01% |
| 2026-08-03 | 68.53 | 73.60 | 68.26 | 73.59 | 389K | +7.38% |
| 2026-07-31 | 70.03 | 73.19 | 68.41 | 68.53 | 357K | -2.59% |
| 2026-07-30 | 68.55 | 71.62 | 68.03 | 70.35 | 198K | +3.90% |
| 2026-07-29 | 69.70 | 70.00 | 67.18 | 67.71 | 231K | -3.30% |
| 2026-07-28 | 71.99 | 72.00 | 69.52 | 70.02 | 198K | -2.56% |
| 2026-07-27 | 73.15 | 74.32 | 70.79 | 71.86 | 192K | -1.06% |
| 2026-07-24 | 73.88 | 74.11 | 72.13 | 72.63 | 182K | -0.98% |
WLDN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -21.4% over the past year, below its 5-year annualized CAGR of +17.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -21.4% places the stock further from 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.