7,436.75

+34.75

+0.47%

51,776.00

+391.00

+0.76%

27,167.75

+82.50

+0.30%

Russell 2000 Futures

2,792.20

+31.70

+1.15%

4.8590

+0.0220

+0.45%

23.63

-2.01

-7.83%

4,106.00

+31.10

+0.76%

74,061.87

-1,724.56

-2.28%

Crude Oil Dec 26

89.92

-0.91

-1.00%

US Private Equity

10,772.76

+11.83

+0.11%

NasdaqGM - Nasdaq Real Time Price USD

Willdan Group, Inc. (WLDN)

66.22 -4.63 (-6.53%)

At close: November 6 at 4:00:00 PM EST

66.22 0.00 (0.00%)

After hours: November 6 at 4:00:08 PM EST

Trade WLDN on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	71.70	71.70	61.51	66.22	66.22	411,000
Nov 5, 2026	74.20	74.59	69.71	70.85	70.85	252,200
Nov 4, 2026	75.24	76.68	73.67	74.20	74.20	239,200
Nov 3, 2026	72.83	74.81	72.25	74.64	74.64	132,600
Nov 2, 2026	74.53	76.01	71.86	72.02	72.02	159,400
Oct 30, 2026	76.28	76.73	73.43	73.59	73.59	119,500
Oct 29, 2026	75.84	78.24	75.60	77.27	77.27	161,800
Oct 28, 2026	73.71	76.69	72.50	76.05	76.05	236,600
Oct 27, 2026	72.81	74.90	71.55	73.04	73.04	703,000
Oct 26, 2026	72.37	73.99	71.60	71.90	71.90	311,900
Oct 23, 2026	71.77	72.66	70.75	72.48	72.48	176,700
Oct 22, 2026	72.47	73.60	70.86	72.06	72.06	147,400
Oct 21, 2026	73.03	75.00	72.00	72.80	72.80	186,000
Oct 20, 2026	73.54	74.38	72.18	72.72	72.72	99,400
Oct 19, 2026	72.90	74.28	72.14	73.57	73.57	137,900
Oct 16, 2026	71.61	73.56	71.34	72.23	72.23	221,400
Oct 15, 2026	72.00	72.84	70.20	71.61	71.61	290,000
Oct 14, 2026	73.36	73.90	71.05	72.01	72.01	167,100
Oct 13, 2026	75.06	76.78	73.35	74.13	74.13	151,200
Oct 12, 2026	75.10	76.77	73.82	75.01	75.01	176,700
Oct 9, 2026	75.81	77.33	74.43	75.12	75.12	270,800
Oct 8, 2026	72.86	75.24	72.65	74.71	74.71	259,600
Oct 7, 2026	73.20	74.30	72.18	73.42	73.42	168,200
Oct 6, 2026	73.98	75.64	73.30	73.91	73.91	159,600
Oct 5, 2026	73.49	74.43	72.81	73.58	73.58	171,800
Oct 2, 2026	74.58	76.00	73.34	73.54	73.54	248,700
Oct 1, 2026	74.43	75.37	73.44	73.68	73.68	199,200
Sep 30, 2026	75.72	76.80	73.64	73.88	73.88	171,000
Sep 29, 2026	77.21	77.95	75.45	75.72	75.72	187,900
Sep 28, 2026	78.76	78.76	76.66	77.21	77.21	181,700
Sep 25, 2026	79.63	80.33	78.65	78.90	78.90	119,000
Sep 24, 2026	80.12	81.08	78.53	79.63	79.63	219,400
Sep 23, 2026	80.70	84.45	78.96	81.36	81.36	381,400
Sep 22, 2026	81.60	81.60	79.49	79.89	79.89	125,900
Sep 21, 2026	81.05	81.05	79.41	80.22	80.22	105,500
Sep 18, 2026	80.08	81.76	78.79	79.95	79.95	181,800
Sep 17, 2026	79.94	80.51	79.38	79.99	79.99	112,600
Sep 16, 2026	77.50	79.45	77.12	78.38	78.38	200,700
Sep 15, 2026	80.94	80.96	77.51	77.83	77.83	232,800
Sep 14, 2026	81.99	82.85	80.62	81.54	81.54	120,500
Sep 11, 2026	82.40	83.23	81.61	82.20	82.20	141,600
Sep 10, 2026	82.14	84.07	81.71	81.93	81.93	149,300
Sep 9, 2026	86.62	86.92	81.32	82.39	82.39	231,000
Sep 8, 2026	85.14	88.67	85.10	87.25	87.25	236,200
Sep 4, 2026	85.92	86.82	85.24	85.78	85.78	159,700
Sep 3, 2026	88.77	89.32	86.63	87.07	87.07	300,200
Sep 2, 2026	85.91	89.33	85.91	87.56	87.56	190,100
Sep 1, 2026	87.09	88.78	86.51	87.34	87.34	177,900
Aug 31, 2026	87.31	88.63	86.75	87.95	87.95	185,700
Aug 28, 2026	87.87	88.82	86.27	87.99	87.99	140,100
Aug 27, 2026	85.94	88.43	84.93	87.87	87.87	193,600
Aug 26, 2026	85.31	87.24	85.14	85.94	85.94	225,700
Aug 25, 2026	84.77	87.27	83.98	85.45	85.45	225,800
Aug 24, 2026	84.72	85.30	82.26	83.50	83.50	296,800
Aug 21, 2026	86.84	87.01	82.97	85.56	85.56	359,500
Aug 20, 2026	84.45	85.96	84.33	85.58	85.58	162,300
Aug 19, 2026	84.66	85.99	81.49	84.85	84.85	214,400
Aug 18, 2026	82.96	85.01	82.37	84.54	84.54	239,000
Aug 17, 2026	85.76	86.33	83.44	83.47	83.47	260,300
Aug 14, 2026	85.77	87.34	85.24	86.40	86.40	194,400
Aug 13, 2026	85.26	86.00	82.87	84.72	84.72	172,600
Aug 12, 2026	84.99	85.27	83.67	84.93	84.93	171,400
Aug 11, 2026	82.87	84.76	82.30	83.96	83.96	257,000
Aug 10, 2026	85.42	86.67	81.29	82.31	82.31	513,100
Aug 7, 2026	85.97	88.72	79.15	86.24	86.24	663,700
Aug 6, 2026	74.09	75.70	72.81	73.69	73.69	342,600
Aug 5, 2026	75.70	77.00	74.11	74.13	74.13	216,900
Aug 4, 2026	74.79	77.87	74.79	76.54	76.54	281,100
Aug 3, 2026	68.53	73.60	68.26	73.59	73.59	388,500
Jul 31, 2026	70.03	73.19	68.41	68.53	68.53	357,400
Jul 30, 2026	68.55	71.62	68.03	70.35	70.35	197,900
Jul 29, 2026	69.70	70.00	67.18	67.71	67.71	231,000
Jul 28, 2026	71.99	72.00	69.52	70.02	70.02	197,500
Jul 27, 2026	73.15	74.32	70.79	71.86	71.86	191,900
Jul 24, 2026	73.88	74.11	72.13	72.63	72.63	182,000
Jul 23, 2026	73.82	74.76	72.63	73.35	73.35	126,200
Jul 22, 2026	72.64	74.98	72.41	74.52	74.52	202,500
Jul 21, 2026	73.00	74.67	72.47	72.84	72.84	188,600
Jul 20, 2026	73.07	73.75	71.73	72.65	72.65	245,400
Jul 17, 2026	73.63	75.05	72.63	72.70	72.70	168,500
Jul 16, 2026	73.24	75.41	72.32	74.98	74.98	308,700
Jul 15, 2026	73.55	75.80	72.70	72.80	72.80	530,100
Jul 14, 2026	72.12	77.21	71.95	72.62	72.62	449,600
Jul 13, 2026	72.08	73.08	70.81	71.31	71.31	213,200
Jul 10, 2026	73.87	74.02	71.35	72.08	72.08	302,700
Jul 9, 2026	75.62	75.95	73.64	73.77	73.77	284,200
Jul 8, 2026	75.92	77.15	74.50	75.29	75.29	334,000
Jul 7, 2026	79.02	79.02	76.25	76.89	76.89	236,300
Jul 6, 2026	76.30	79.35	76.25	78.91	78.91	400,900
Jul 2, 2026	78.12	79.49	75.80	76.30	76.30	225,400
Jul 1, 2026	79.59	79.59	77.92	78.06	78.06	419,100
Jun 30, 2026	79.22	79.76	75.85	79.10	79.10	340,600
Jun 29, 2026	81.00	82.99	78.26	79.22	79.22	467,300
Jun 26, 2026	78.62	81.73	78.00	81.32	81.32	764,800
Jun 25, 2026	80.17	82.19	78.56	78.93	78.93	239,200
Jun 24, 2026	82.29	82.89	80.22	80.73	80.73	263,100
Jun 23, 2026	80.37	84.52	80.37	82.29	82.29	396,400
Jun 22, 2026	87.55	89.00	82.25	83.00	83.00	489,800
Jun 18, 2026	93.41	94.91	88.32	89.00	89.00	647,000
Jun 17, 2026	93.96	97.14	92.32	92.68	92.68	246,800
Jun 16, 2026	95.63	97.08	92.39	93.99	93.99	250,700
Jun 15, 2026	98.00	98.50	94.09	95.51	95.51	353,600
Jun 12, 2026	98.68	100.99	96.20	96.30	96.30	315,700
Jun 11, 2026	96.86	99.19	95.74	97.48	97.48	250,300
Jun 10, 2026	98.62	101.24	96.26	96.73	96.73	279,600
Jun 9, 2026	99.11	101.75	95.98	98.82	98.82	443,800
Jun 8, 2026	97.60	100.50	96.19	98.51	98.51	167,800
Jun 5, 2026	97.50	100.00	95.35	97.21	97.21	275,300
Jun 4, 2026	96.25	101.00	96.21	97.90	97.90	277,800
Jun 3, 2026	95.16	97.93	92.30	96.94	96.94	434,200
Jun 2, 2026	94.18	96.28	93.26	95.72	95.72	289,900
Jun 1, 2026	90.46	95.64	89.50	94.25	94.25	253,600
May 29, 2026	92.22	92.82	90.03	90.84	90.84	257,200
May 28, 2026	92.70	93.84	90.70	92.20	92.20	178,500
May 27, 2026	93.01	96.00	91.08	93.05	93.05	254,500
May 26, 2026	94.95	95.99	92.73	93.17	93.17	189,000
May 22, 2026	92.78	94.80	91.15	93.55	93.55	228,600
May 21, 2026	91.48	92.97	90.17	90.68	90.68	160,100
May 20, 2026	89.55	94.83	89.53	92.60	92.60	300,400
May 19, 2026	88.12	89.91	87.05	88.70	88.70	350,700
May 18, 2026	91.66	94.49	89.00	89.10	89.10	614,500
May 15, 2026	91.15	93.55	89.00	92.12	92.12	484,600
May 14, 2026	91.05	94.39	89.15	91.66	91.66	485,700
May 13, 2026	92.85	93.00	89.53	91.06	91.06	565,600
May 12, 2026	91.14	96.19	87.74	92.97	92.97	1,170,000
May 11, 2026	86.98	98.00	84.00	92.91	92.91	1,746,500
May 8, 2026	78.05	88.44	78.05	88.39	88.39	1,118,900
May 7, 2026	75.78	76.80	73.23	74.47	74.47	376,800
May 6, 2026	77.64	77.74	74.21	75.71	75.71	392,300
May 5, 2026	72.87	76.92	72.87	76.65	76.65	297,200
May 4, 2026	73.65	74.49	70.90	72.72	72.72	382,100
May 1, 2026	76.05	77.00	72.98	73.98	73.98	347,800
Apr 30, 2026	73.16	76.15	72.63	76.00	76.00	294,300
Apr 29, 2026	72.95	73.68	71.34	72.86	72.86	336,500
Apr 28, 2026	64.67	72.77	64.67	72.72	72.72	671,200
Apr 27, 2026	72.58	73.00	66.64	66.91	66.91	1,148,700
Apr 24, 2026	76.75	79.34	75.32	77.95	77.95	195,600
Apr 23, 2026	77.25	77.25	74.50	76.73	76.73	252,700
Apr 22, 2026	78.34	80.00	76.33	77.26	77.26	152,800
Apr 21, 2026	78.01	80.48	75.64	77.32	77.32	286,100
Apr 20, 2026	77.79	79.79	76.49	78.30	78.30	225,800
Apr 17, 2026	79.69	80.50	77.20	77.78	77.78	517,400
Apr 16, 2026	80.23	81.60	77.72	77.75	77.75	204,900
Apr 15, 2026	80.34	80.65	77.14	78.72	78.72	443,400
Apr 14, 2026	78.36	80.56	78.00	80.15	80.15	175,100
Apr 13, 2026	77.01	79.67	75.50	77.69	77.69	306,900
Apr 10, 2026	83.78	84.45	78.01	78.22	78.22	313,300
Apr 9, 2026	80.83	84.77	79.50	84.00	84.00	331,800
Apr 8, 2026	81.80	83.71	79.55	80.83	80.83	230,100
Apr 7, 2026	77.90	79.26	76.51	78.01	78.01	259,000
Apr 6, 2026	80.42	81.00	78.80	78.98	78.98	184,400
Apr 2, 2026	76.88	82.04	76.57	80.34	80.34	190,400
Apr 1, 2026	77.79	80.25	77.23	79.00	79.00	189,000
Mar 31, 2026	76.72	77.10	73.67	76.56	76.56	266,600
Mar 30, 2026	80.00	80.00	75.16	75.33	75.33	284,600
Mar 27, 2026	78.75	81.05	77.95	79.79	79.79	259,900
Mar 26, 2026	80.86	83.52	79.94	80.15	80.15	252,300
Mar 25, 2026	83.72	85.35	81.93	82.80	82.80	369,200
Mar 24, 2026	79.50	82.27	78.50	81.82	81.82	293,000
Mar 23, 2026	77.00	80.55	76.56	80.44	80.44	340,500
Mar 20, 2026	75.74	76.14	73.58	75.52	75.52	317,600
Mar 19, 2026	74.05	76.19	73.07	75.43	75.43	244,300
Mar 18, 2026	78.29	78.50	74.72	75.18	75.18	294,300
Mar 17, 2026	79.08	80.67	77.20	78.29	78.29	300,600
Mar 16, 2026	80.78	82.25	78.00	78.61	78.61	430,100
Mar 13, 2026	81.14	82.74	77.01	79.49	79.49	455,900
Mar 12, 2026	81.98	83.34	78.35	79.93	79.93	380,400
Mar 11, 2026	82.07	84.99	81.10	83.98	83.98	236,000
Mar 10, 2026	83.06	85.16	81.13	83.31	83.31	368,300
Mar 9, 2026	80.25	83.80	78.67	83.06	83.06	291,100
Mar 6, 2026	79.06	83.15	77.32	82.98	82.98	354,100
Mar 5, 2026	82.66	84.00	81.14	82.26	82.26	321,300
Mar 4, 2026	87.50	88.51	83.38	83.87	83.87	325,400
Mar 3, 2026	84.76	86.80	82.00	86.09	86.09	388,100
Mar 2, 2026	87.26	89.30	83.01	87.48	87.48	697,500
Feb 27, 2026	100.15	100.36	88.00	89.14	89.14	1,214,200
Feb 26, 2026	117.43	121.29	114.88	119.60	119.60	278,000
Feb 25, 2026	113.92	118.28	111.31	117.10	117.10	196,100
Feb 24, 2026	110.37	112.12	108.11	111.67	111.67	207,800
Feb 23, 2026	116.68	117.26	109.39	110.37	110.37	276,600
Feb 20, 2026	117.30	120.49	116.50	119.00	119.00	157,500
Feb 19, 2026	115.93	119.41	115.93	118.13	118.13	154,200
Feb 18, 2026	115.25	119.86	113.95	116.28	116.28	260,600
Feb 17, 2026	116.46	118.17	111.74	115.10	115.10	330,400
Feb 13, 2026	112.93	121.00	112.51	117.33	117.33	315,800
Feb 12, 2026	113.92	117.85	110.46	112.50	112.50	326,000
Feb 11, 2026	116.28	117.44	110.00	113.26	113.26	210,600
Feb 10, 2026	116.39	118.20	112.65	114.55	114.55	211,500
Feb 9, 2026	115.60	120.00	115.51	117.57	117.57	253,200
Feb 6, 2026	110.69	115.44	110.24	115.20	115.20	399,100
Feb 5, 2026	110.44	112.22	106.81	107.46	107.46	314,200
Feb 4, 2026	127.40	127.40	105.75	111.94	111.94	685,500
Feb 3, 2026	130.71	135.00	125.33	127.09	127.09	235,600
Feb 2, 2026	125.74	128.83	122.02	128.16	128.16	251,700
Jan 30, 2026	133.25	136.00	125.00	126.20	126.20	298,900
Jan 29, 2026	133.85	136.72	129.23	133.86	133.86	181,600
Jan 28, 2026	135.30	137.00	131.41	133.36	133.36	273,900
Jan 27, 2026	130.64	135.55	129.69	134.94	134.94	242,300
Jan 26, 2026	127.37	131.75	125.96	129.04	129.04	196,500
Jan 23, 2026	131.50	133.03	126.00	127.24	127.24	329,900
Jan 22, 2026	131.10	132.74	130.53	131.60	131.60	161,500
Jan 21, 2026	131.96	133.00	125.04	129.91	129.91	312,700
Jan 20, 2026	130.76	133.37	128.06	130.83	130.83	267,400
Jan 16, 2026	134.00	135.10	130.86	133.78	133.78	281,300
Jan 15, 2026	130.83	135.00	129.26	133.99	133.99	402,300
Jan 14, 2026	126.47	129.71	121.51	129.21	129.21	476,100
Jan 13, 2026	122.57	127.82	122.52	127.07	127.07	465,400
Jan 12, 2026	119.82	122.99	119.00	121.60	121.60	433,400
Jan 9, 2026	113.19	120.00	113.19	119.79	119.79	398,700
Jan 8, 2026	114.98	116.00	108.00	112.69	112.69	372,800
Jan 7, 2026	114.83	117.00	111.11	114.29	114.29	454,100
Jan 6, 2026	109.79	114.12	105.12	113.90	113.90	605,100
Jan 5, 2026	107.77	111.38	107.63	109.74	109.74	183,500
Jan 2, 2026	104.47	107.14	103.75	106.66	106.66	156,900
Dec 31, 2025	108.43	108.52	103.48	103.66	103.66	316,600
Dec 30, 2025	110.81	110.98	107.72	108.30	108.30	127,200
Dec 29, 2025	110.04	112.00	107.43	110.81	110.81	142,600
Dec 26, 2025	112.33	112.99	110.05	111.27	111.27	127,200
Dec 24, 2025	110.83	115.00	110.71	112.94	112.94	127,100
Dec 23, 2025	112.12	114.43	109.00	110.01	110.01	203,400
Dec 22, 2025	114.82	115.93	111.49	113.56	113.56	457,900
Dec 19, 2025	105.61	111.48	104.66	111.37	111.37	363,100
Dec 18, 2025	103.93	107.37	103.93	105.85	105.85	131,600
Dec 17, 2025	103.77	105.64	101.00	101.87	101.87	137,900
Dec 16, 2025	104.68	106.69	103.03	103.77	103.77	153,400
Dec 15, 2025	105.45	106.69	103.52	104.51	104.51	122,600
Dec 12, 2025	108.01	109.62	102.19	103.51	103.51	236,100
Dec 11, 2025	104.23	109.52	103.10	108.11	108.11	297,100
Dec 10, 2025	103.12	105.77	102.50	103.67	103.67	179,700
Dec 9, 2025	103.03	104.14	101.66	103.19	103.19	176,200
Dec 8, 2025	105.59	105.88	102.55	103.57	103.57	127,800
Dec 5, 2025	105.00	105.25	101.79	104.30	104.30	126,200
Dec 4, 2025	99.97	106.55	99.90	105.15	105.15	176,900
Dec 3, 2025	98.00	99.97	95.99	99.75	99.75	101,900
Dec 2, 2025	98.50	99.99	97.78	98.54	98.54	115,500
Dec 1, 2025	100.12	100.67	96.58	97.59	97.59	233,000
Nov 28, 2025	101.93	102.74	99.01	100.90	100.90	120,300
Nov 26, 2025	100.21	101.77	98.20	100.93	100.93	119,800
Nov 25, 2025	98.83	100.00	97.03	99.40	99.40	228,500
Nov 24, 2025	97.23	102.00	97.02	99.62	99.62	307,100
Nov 21, 2025	92.65	97.30	91.43	97.23	97.23	378,900
Nov 20, 2025	98.50	100.97	92.80	93.02	93.02	284,600
Nov 19, 2025	95.58	96.91	92.46	95.41	95.41	172,200
Nov 18, 2025	93.59	96.57	92.99	94.71	94.71	169,700
Nov 17, 2025	95.86	98.52	94.06	94.82	94.82	235,200
Nov 14, 2025	89.03	96.16	87.82	95.87	95.87	288,100
Nov 13, 2025	94.58	94.75	91.21	92.32	92.32	239,900
Nov 12, 2025	95.22	95.51	91.31	94.12	94.12	205,300
Nov 11, 2025	92.01	93.98	90.73	93.12	93.12	266,600
Nov 10, 2025	94.46	96.22	92.15	94.17	94.17	375,300
Nov 7, 2025	96.01	96.66	82.67	90.94	90.94	658,700

Mobilize your Website

View Site in Mobile | Classic

Share by: