Willdan Group, Inc. - Price History
Monthly price history for WLDN (Willdan Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $31.30 | $31.30 |
| April 2024 | $28.19 | $28.19 |
| March 2024 | $28.99 | $28.99 |
| February 2024 | $20.88 | $20.88 |
| January 2024 | $19.14 | $19.14 |
| December 2023 | $21.50 | $21.50 |
| November 2023 | $20 | $20 |
| October 2023 | $17.64 | $17.64 |
| September 2023 | $20.43 | $20.43 |
| August 2023 | $24.14 | $24.14 |
| July 2023 | $20.18 | $20.18 |
| June 2023 | $19.16 | $19.16 |
| May 2023 | $16.66 | $16.66 |
| April 2023 | $14.65 | $14.65 |
| March 2023 | $15.62 | $15.62 |
| February 2023 | $18.06 | $18.06 |
| January 2023 | $19.04 | $19.04 |
| December 2022 | $17.85 | $17.85 |
| November 2022 | $17.54 | $17.54 |
| October 2022 | $13.82 | $13.82 |
| September 2022 | $14.81 | $14.81 |
| August 2022 | $22.76 | $22.76 |
| July 2022 | $27.21 | $27.21 |
| June 2022 | $27.58 | $27.58 |
| May 2022 | $26.64 | $26.64 |
| April 2022 | $26.88 | $26.88 |
| March 2022 | $30.69 | $30.69 |
| February 2022 | $32.30 | $32.30 |
| January 2022 | $31.46 | $31.46 |
| December 2021 | $35.20 | $35.20 |
| November 2021 | $40.01 | $40.01 |
| October 2021 | $33.43 | $33.43 |
| September 2021 | $35.59 | $35.59 |
| August 2021 | $37.81 | $37.81 |
| July 2021 | $41.25 | $41.25 |
| June 2021 | $37.64 | $37.64 |
| May 2021 | $36.36 | $36.36 |
| April 2021 | $38.17 | $38.17 |
| March 2021 | $41.05 | $41.05 |
| February 2021 | $43.86 | $43.86 |
| January 2021 | $44.69 | $44.69 |
| December 2020 | $41.70 | $41.70 |
| November 2020 | $38.88 | $38.88 |
| October 2020 | $26.17 | $26.17 |
| September 2020 | $25.51 | $25.51 |
| August 2020 | $28.18 | $28.18 |
| July 2020 | $24.66 | $24.66 |
| June 2020 | $25.01 | $25.01 |
| May 2020 | $24.45 | $24.45 |
| April 2020 | $25.36 | $25.36 |
| March 2020 | $21.37 | $21.37 |
| February 2020 | $30.75 | $30.75 |
| January 2020 | $33.13 | $33.13 |
| December 2019 | $31.78 | $31.78 |
| November 2019 | $28.51 | $28.51 |
| October 2019 | $30.30 | $30.30 |
| September 2019 | $35.08 | $35.08 |
| August 2019 | $36.15 | $36.15 |
| July 2019 | $34.98 | $34.98 |
| June 2019 | $37.25 | $37.25 |
| May 2019 | $31.12 | $31.12 |
| April 2019 | $39.53 | $39.53 |
| March 2019 | $37.07 | $37.07 |
| February 2019 | $37.88 | $37.88 |
| January 2019 | $33.65 | $33.65 |
| December 2018 | $34.98 | $34.98 |
| November 2018 | $37.69 | $37.69 |
| October 2018 | $30.20 | $30.20 |
| September 2018 | $33.96 | $33.96 |
| August 2018 | $31.37 | $31.37 |
| July 2018 | $27.88 | $27.88 |
| June 2018 | $30.97 | $30.97 |
| May 2018 | $28.50 | $28.50 |
| April 2018 | $28.60 | $28.60 |
| March 2018 | $28.35 | $28.35 |
| February 2018 | $20.97 | $20.97 |
| January 2018 | $22.66 | $22.66 |
| December 2017 | $23.94 | $23.94 |
| November 2017 | $25.34 | $25.34 |
| October 2017 | $30.06 | $30.06 |
| September 2017 | $32.46 | $32.46 |
| August 2017 | $31.01 | $31.01 |
| July 2017 | $33.61 | $33.61 |
| June 2017 | $30.55 | $30.55 |
| May 2017 | $33.27 | $33.27 |
| April 2017 | $28.37 | $28.37 |
| March 2017 | $32.26 | $32.26 |
| February 2017 | $27.72 | $27.72 |
| January 2017 | $26.81 | $26.81 |
| December 2016 | $22.59 | $22.59 |
| November 2016 | $24.58 | $24.58 |
| October 2016 | $16.06 | $16.06 |
| September 2016 | $17.55 | $17.55 |
| August 2016 | $17.43 | $17.43 |
| July 2016 | $10.61 | $10.61 |
| June 2016 | $10.62 | $10.62 |
| May 2016 | $9.96 | $9.96 |
| April 2016 | $10.75 | $10.75 |
| March 2016 | $9.65 | $9.65 |
| February 2016 | $7.88 | $7.88 |
| January 2016 | $8.56 | $8.56 |
| December 2015 | $8.38 | $8.38 |
| November 2015 | $8.80 | $8.80 |
| October 2015 | $11.11 | $11.11 |
| September 2015 | $10.14 | $10.14 |
| August 2015 | $9.04 | $9.04 |
| July 2015 | $10.32 | $10.32 |
| June 2015 | $11.18 | $11.18 |
| May 2015 | $14.36 | $14.36 |
| April 2015 | $14.21 | $14.21 |
| March 2015 | $15.84 | $15.84 |
| February 2015 | $14.15 | $14.15 |
| January 2015 | $13.99 | $13.99 |
| December 2014 | $13.49 | $13.49 |
| November 2014 | $18.22 | $18.22 |
| October 2014 | $13.12 | $13.12 |
| September 2014 | $14.46 | $14.46 |
| August 2014 | $10.75 | $10.75 |
| July 2014 | $7.72 | $7.72 |
| June 2014 | $8.67 | $8.67 |
| May 2014 | $6.25 | $6.25 |
| April 2014 | $4.67 | $4.67 |
| March 2014 | $4.53 | $4.53 |
| February 2014 | $4.61 | $4.61 |
| January 2014 | $4.73 | $4.73 |
| December 2013 | $5.31 | $5.31 |
| November 2013 | $3.78 | $3.78 |
| October 2013 | $3.86 | $3.86 |
| September 2013 | $3.71 | $3.71 |
| August 2013 | $3.75 | $3.75 |
| July 2013 | $2.81 | $2.81 |
| June 2013 | $3.01 | $3.01 |
| May 2013 | $2.96 | $2.96 |
| April 2013 | $2.25 | $2.25 |
| March 2013 | $2.21 | $2.21 |
| February 2013 | $2.19 | $2.19 |
| January 2013 | $2.16 | $2.16 |
| December 2012 | $2.22 | $2.22 |
| November 2012 | $2.15 | $2.15 |
| October 2012 | $1.54 | $1.54 |
| September 2012 | $1.70 | $1.70 |
| August 2012 | $1.22 | $1.22 |
| July 2012 | $1.41 | $1.41 |
| June 2012 | $1.51 | $1.51 |
| May 2012 | $1.82 | $1.82 |
| April 2012 | $3.53 | $3.53 |
| March 2012 | $3.65 | $3.65 |
| February 2012 | $3.75 | $3.75 |
| January 2012 | $3.77 | $3.77 |
| December 2011 | $3.96 | $3.96 |
| November 2011 | $4.01 | $4.01 |
| October 2011 | $3.91 | $3.91 |
| September 2011 | $3.73 | $3.73 |
| August 2011 | $4.05 | $4.05 |
| July 2011 | $3.95 | $3.95 |
| June 2011 | $3.95 | $3.95 |
| May 2011 | $4.08 | $4.08 |
| April 2011 | $4.36 | $4.36 |
| March 2011 | $4.03 | $4.03 |
| February 2011 | $4.31 | $4.31 |
| January 2011 | $4.37 | $4.37 |
| December 2010 | $4 | $4 |
| November 2010 | $3.46 | $3.46 |
| October 2010 | $3.38 | $3.38 |
| September 2010 | $3.40 | $3.40 |
| August 2010 | $3.23 | $3.23 |
| July 2010 | $2.67 | $2.67 |
| June 2010 | $2.76 | $2.76 |
| May 2010 | $2.61 | $2.61 |
| April 2010 | $2.35 | $2.35 |
| March 2010 | $2.16 | $2.16 |
| February 2010 | $2.21 | $2.21 |
| January 2010 | $2.47 | $2.47 |
| December 2009 | $2.38 | $2.38 |
| November 2009 | $2.31 | $2.31 |
| October 2009 | $2.57 | $2.57 |
| September 2009 | $2.90 | $2.90 |
| August 2009 | $2.90 | $2.90 |
| July 2009 | $1.75 | $1.75 |
| June 2009 | $1.99 | $1.99 |
| May 2009 | $1.69 | $1.69 |
| April 2009 | $1.32 | $1.32 |
| March 2009 | $1.70 | $1.70 |
| February 2009 | $1.53 | $1.53 |
| January 2009 | $1.92 | $1.92 |
| December 2008 | $1.99 | $1.99 |
| November 2008 | $2.20 | $2.20 |
| October 2008 | $2.02 | $2.02 |
| September 2008 | $2.91 | $2.91 |
| August 2008 | $3.80 | $3.80 |
| July 2008 | $4.76 | $4.76 |
| June 2008 | $4.96 | $4.96 |
| May 2008 | $5.39 | $5.39 |
| April 2008 | $5.74 | $5.74 |
| March 2008 | $5.93 | $5.93 |
| February 2008 | $5.91 | $5.91 |
| January 2008 | $5.96 | $5.96 |
| December 2007 | $6.88 | $6.88 |
| November 2007 | $6.32 | $6.32 |
| October 2007 | $8.99 | $8.99 |
| September 2007 | $10.19 | $10.19 |
| August 2007 | $10.38 | $10.38 |
| July 2007 | $9.85 | $9.85 |
| June 2007 | $9.89 | $9.89 |
| May 2007 | $9.26 | $9.26 |
| April 2007 | $9.99 | $9.99 |
| March 2007 | $9.39 | $9.39 |
| February 2007 | $9.83 | $9.83 |
| January 2007 | $9.25 | $9.25 |
| December 2006 | $10 | $10 |
| November 2006 | $10.03 | $10.03 |
WLDN
Price: $31.30
52 week price:
Earnings Per Share: 0.80 USD
P/E Ratio: 109.22
Exchange: NGM
Sector: Industrials
Industry: Engineering & Construction
Volume: 28500
Ebitda: 5.3 millionMarket Capitalization: 432.3 million