Willdan Stock Price History, WLDN Historical Prices

Add to My Stocks
$21.19 $0.03 (0.14%) WLDN stock closing price Feb 20, 2018 (Closing)

View and download Willdan stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Willdan P/E ratio, and PS ratio. The stock price was at a 5 year high of $36.54 on Aug 08, 2017 as seen from Willdan stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 21.03 21.29 21.01 21.19 31,028 18.43 0.69
2018-02-16 21.11 21.7 21.02 21.16 40,148 18.4 0.69
2018-02-15 21.25 21.62 20.89 21.24 50,719 18.47 0.7
2018-02-14 20.88 21.69 20.75 21.21 54,053 18.44 0.69
2018-02-13 20.53 21.14 20.33 21.02 69,219 18.28 0.69
2018-02-12 19.92 21.04 19.6 20.65 107,576 17.96 0.68
2018-02-09 19.78 20.04 19.25 19.84 84,076 17.25 0.65
2018-02-08 19.69 19.84 19.53 19.59 78,377 17.04 0.64
2018-02-07 19.97 20.02 19.45 19.7 99,483 17.13 0.65
2018-02-06 20 20.54 19.6 19.97 186,563 17.37 0.65
2018-02-05 21.21 21.55 20.28 20.41 70,090 17.75 0.67
2018-02-02 21.67 21.96 21.33 21.45 73,295 18.65 0.7
2018-02-01 22.52 22.54 21.79 21.93 60,897 19.07 0.72
2018-01-31 23.23 23.23 22.59 22.66 34,154 19.7 0.74
2018-01-30 23.07 23.44 22.9 23.08 43,789 20.07 0.76
2018-01-29 23.77 24.46 23.21 23.27 62,091 20.24 0.76
2018-01-26 23.91 24.23 23.2 23.92 35,045 20.8 0.78
2018-01-25 23.71 24.09 23.28 23.86 47,096 20.75 0.78
2018-01-24 23.67 23.93 23.19 23.51 63,423 20.44 0.77
2018-01-23 23.27 23.68 23.01 23.51 47,166 20.44 0.77
2018-01-22 23.7 23.74 23.12 23.37 41,192 20.32 0.77
2018-01-19 23.43 23.99 23.11 23.8 58,164 20.7 0.78
2018-01-18 23.85 23.85 23.25 23.41 54,177 20.36 0.77
2018-01-17 23.85 24.37 23.25 23.86 45,050 20.75 0.78
2018-01-16 24.6 25.26 23.6 23.75 80,548 20.65 0.78
2018-01-10 23.53 23.61 23.07 23.27 45,363 20.24 0.76
2018-01-09 23.59 23.95 23.14 23.56 83,705 20.49 0.77
2018-01-08 23.45 23.77 23 23.53 58,149 20.46 0.77
2018-01-05 23.24 24.04 23.02 23.52 68,126 20.45 0.77
2018-01-04 22.57 23.37 22.49 23.17 90,726 20.15 0.76
2018-01-03 23.31 23.31 22.35 22.57 78,065 19.63 0.74
2018-01-02 24.11 24.2 23.11 23.33 48,339 20.29 0.76
2017-12-29 24.45 24.95 23.88 23.94 100,123 20.82 0.78
2017-12-28 23.83 24.31 23.72 24.26 75,754 21.1 0.79
2017-12-27 23.97 24.51 23.64 23.82 37,688 20.71 0.78
2017-12-26 23.6 24.34 23.28 23.85 73,366 20.74 0.78
2017-12-22 23.86 24.07 23.2 23.62 43,961 20.54 0.77
2017-12-21 24.84 24.9 23.78 23.84 39,316 20.73 0.78
2017-12-20 24.51 24.91 24.3 24.79 37,117 21.56 0.81
2017-12-19 24.98 25.22 24.11 24.34 42,904 21.17 0.8
2017-12-18 24.78 25.32 24.67 24.94 48,982 21.69 0.82
2017-12-14 25.16 25.86 24.82 25.07 59,128 21.8 0.82
2017-12-13 25.51 26.17 24.81 25.15 68,495 21.87 0.82
2017-12-12 25.27 25.79 25.17 25.51 55,116 22.18 0.84
2017-12-11 24.53 25.5 23.98 25.25 69,317 21.96 0.83
2017-12-08 23.87 25.45 23.78 24.36 106,378 21.18 0.8
2017-12-07 24.34 24.76 23.5 23.67 68,260 20.58 0.78
2017-12-06 24.61 24.93 24.07 24.33 52,557 21.16 0.8
2017-12-05 25.01 25.01 24.25 24.51 51,616 21.31 0.8
2017-12-04 25.48 26.17 24.77 25.01 32,943 21.75 0.82
2017-12-01 25.33 25.46 24.64 25.17 75,492 21.89 0.82
2017-11-30 25.43 25.9 25.17 25.34 57,220 22.04 0.83
2017-11-29 25.31 25.46 24.94 25.38 54,245 22.07 0.83
2017-11-28 24.15 25.2 23.9 25.19 74,551 21.9 0.82
2017-11-27 24.6 25.04 23.63 24.05 78,677 20.91 0.79
2017-11-24 24.61 24.88 24.21 24.67 33,836 21.45 0.81
2017-11-23 0 0 0 24.52 0 - -
2017-11-22 25.05 25.54 24.52 24.52 34,749 21.32 0.8
2017-11-21 24.5 25.25 24.5 24.98 77,183 21.72 0.82
2017-11-20 24.9 25.46 24.39 24.48 90,487 21.29 0.8
2017-11-17 25.3 25.55 24.33 24.97 72,319 21.71 0.82
2017-11-16 25.4 25.71 25.04 25.34 62,415 22.04 0.83
2017-11-15 26.09 26.09 25.1 25.21 57,279 21.92 0.83
2017-11-14 26.19 26.49 25.82 26.1 41,568 22.7 0.85
2017-11-13 25.93 26.99 25.61 26.41 51,629 22.97 0.86
2017-11-10 25.74 26.47 25.34 26.02 65,453 22.63 0.85
2017-11-09 25.51 26.79 25.09 25.73 80,544 22.37 0.84
2017-11-08 26 27.12 25.35 25.54 129,559 22.21 0.84
2017-11-07 25.8 26.66 25.49 25.98 124,616 22.59 0.85
2017-11-06 26.2 28.2 24.83 25.81 128,975 22.44 0.85
2017-11-03 30.16 30.5 24.55 26.12 378,293 22.71 0.86
2017-11-02 29 30.29 28.9 30.1 50,212 26.88 1.01
2017-11-01 29.98 29.98 28.7 29.07 35,607 25.96 0.98
2017-10-31 29.53 30.55 29.13 30.06 61,113 26.84 1.01
2017-10-30 29.63 29.75 29.12 29.51 38,160 26.35 0.99
2017-10-27 29.68 30.34 29.34 29.86 31,734 26.66 1
2017-10-26 29.98 30.43 29.61 29.79 33,290 26.6 1
2017-10-25 29.52 30.22 29.29 29.86 45,342 26.66 1
2017-10-24 29.96 30.55 29.32 29.53 35,575 26.37 0.99
2017-10-23 29.5 30.24 28.54 29.9 60,777 26.7 1
2017-10-20 29.93 30.09 29.44 29.6 54,486 26.43 0.99
2017-10-19 29.78 29.78 29 29.61 37,873 26.44 0.99
2017-10-18 29.13 30.59 29.13 29.77 52,570 26.58 1
2017-10-17 29.21 29.87 28.67 29.19 51,173 26.06 0.98
2017-10-16 29.6 30.47 29.02 29.32 49,750 26.18 0.98
2017-10-13 30.96 30.96 29.01 29.61 65,878 26.44 0.99
2017-10-12 32.23 32.29 30.76 30.79 49,293 27.49 1.03
2017-10-11 32.54 32.88 32.29 32.45 40,421 28.97 1.09
2017-10-10 32.56 32.84 32.29 32.77 24,696 29.26 1.1
Get more Data

Willdan Stock History Chart

View WLDN PE ratio, PS ratio stocks charts and compare with peers.
WLDN Chart
Note: Compare Willdan stock price history with the index and industry peers.

Willdan Stock Price History: Past 5 years

Max Stock Price36.54Aug 08,2017
Min Stock Price2.01Feb 25,2013
Avg Stock Price13.95

Willdan Historical PE ratio: Past 5 years

Max PE Ratio37.76Jan 25,2017
Min PE Ratio7.03Aug 25,2015
Avg PE Ratio18.71

Willdan Historical PS ratio: Past 5 years

Max PS Ratio1.44Mar 13,2017
Min PS Ratio0.15Feb 20,2013
Avg PS Ratio0.73

WLDN Industry Peers

Company Price Change (%)
Vse Corp (VSEC)48.31.62 (3.25%)
Layne Christensen (LAYN)16.190.05 (0.31%)
Exlservice Holdings (EXLS)60.020.21 (0.35%)
Jacobs Engineering (JEC)62.470.72 (1.14%)
Exlservice Holdings (EXLS)60.020.21 (0.35%)
Jacobs Engineering (JEC)62.470.72 (1.14%)
Arcadis (ARCAY)231 (4.55%)

Willdan share price history helps an investor analyze a company's history and do Willdan stock analysis . Willdan stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 31,028 typically implies breaking news or earnings release. WLDN stock saw a high of $21.29, and a low of $21.01 on last trading day. The average P/S ratio was 0.73 as can be seen from Willdan stock history.