Willdan Stock Price History, WLDN Historical Prices

Add to My Stocks
$30.43 $0.59 (1.98%) WLDN stock closing price Aug 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download Willdan stock price data here. Daily open, high, low, and end of day closing price for the company, along with Willdan price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Willdan stock price history chart shows that the stock price reached a high of 36.54 on 08 Aug, 2017, and a low of 1.15 on 08 Aug, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2129.6830.7329.6130.4311920727.171.02
2017-08-1829.4930.1329.3129.8418346326.641.00
2017-08-1730.7430.8528.7530.0126909926.801.01
2017-08-1636.2936.3931.1331.1852073427.841.05
2017-08-1535.6836.6535.6836.306969932.411.22
2017-08-1435.2236.0034.8635.947538132.091.21
2017-08-1134.6934.7833.5034.718841930.991.16
2017-08-1036.4136.4134.7434.918050831.171.17
2017-08-0936.3336.4535.4835.917267132.061.21
2017-08-0835.3236.8735.2136.5417291232.631.23
2017-08-0733.8135.8333.3235.6812609531.861.20
2017-08-0433.1233.9930.8533.6317323429.761.14
2017-08-0333.3233.6832.7233.658155729.781.14
2017-08-0233.5333.6033.3433.377372629.531.14
2017-08-0133.9033.9033.3433.525844029.661.14
2017-07-3134.3034.6033.1233.618132929.741.14
2017-07-2833.1434.3032.6034.217981330.271.16
2017-07-2733.8934.1832.7433.294865829.461.13
2017-07-2633.4034.5833.3633.897335729.991.15
2017-07-2533.4833.7832.8033.307948429.471.13
2017-07-2432.6333.5032.3133.447001729.591.14
2017-07-2133.1933.1932.2632.7012595128.941.11
2017-07-2033.5533.5533.0733.183919729.361.13
2017-07-1932.9833.7432.9533.544743829.681.14
2017-07-1832.7433.5732.5532.976330429.181.12
2017-07-1732.4732.9032.2232.794519629.021.12
2017-07-1432.7332.7331.9232.576136228.821.11
2017-07-1332.1932.8532.1932.757314128.981.11
2017-07-1232.5032.9532.0032.5414705228.801.11
2017-07-1132.3332.7432.1532.308345128.581.10
2017-07-1032.0432.7731.4032.618534828.861.11
2017-07-0730.9432.1530.8132.057402028.361.09
2017-07-0630.7131.4530.4530.958160927.391.05
2017-07-0530.3831.2230.1231.1211067927.541.06
2017-07-0330.5530.6730.1230.383568626.891.03
2017-06-3030.6530.9430.1530.555063927.041.04
2017-06-2930.4430.7129.9530.569769927.041.04
2017-06-2830.0330.6529.5330.547018527.031.04
2017-06-2730.5430.5429.5829.9510418026.501.02
2017-06-2629.5331.3329.5330.5417684927.031.04
2017-06-2328.7229.5828.1129.50107183226.111.00
2017-06-2228.9629.4228.4128.7719874525.460.98
2017-06-2130.5630.6028.7028.9724477925.640.99
2017-06-2030.7831.3630.0030.606322227.081.04
2017-06-1930.4331.2130.2330.679786727.141.04
2017-06-1630.4330.8129.3229.789374226.351.01
2017-06-1530.2530.8429.6930.359051026.861.03
2017-06-1430.6131.4130.3230.7311866427.201.05
2017-06-1330.0031.2527.5031.0222440627.451.06
2017-06-1233.2633.2630.2430.4418520626.941.04
2017-06-0933.9634.8933.1833.328529929.491.13
2017-06-0833.6734.3333.4133.939375830.031.15
2017-06-0733.0233.8132.9933.796445229.901.15
2017-06-0633.4933.4932.6033.046564429.241.12
2017-06-0533.9033.9033.0133.515800629.661.14
2017-06-0233.8033.8933.3733.827260829.931.15
2017-06-0133.5734.1633.0133.818602429.921.15
2017-05-3133.4433.4432.6133.278957029.441.13
2017-05-3033.5033.7933.0033.1511208329.341.13
2017-05-290.000.000.0033.020N/AN/A
2017-05-2632.8533.2532.7933.026181529.221.12
2017-05-2533.1033.1032.6233.015640929.211.12
2017-05-2433.1333.1432.6032.844890929.061.12
2017-05-2332.2433.3832.0932.9812178529.191.12
2017-05-2232.1932.4231.9932.247495628.531.10
2017-05-1932.1732.4632.1132.194702028.491.10
2017-05-1831.5432.1731.4032.1011179428.411.09
2017-05-1731.6631.8931.1131.6013026027.971.08
2017-05-1632.2932.5132.0032.207346728.501.10
2017-05-1532.1832.4931.9632.1710385728.471.09
2017-05-1231.6532.5531.4232.147791128.441.09
2017-05-1131.0731.6430.5831.3912161427.781.07
2017-05-1031.7431.7430.6631.0210562627.451.06
2017-05-0930.6931.7930.4631.5115938427.891.07
2017-05-0832.4032.4130.2030.9323443527.371.05
2017-05-0530.5133.1529.7132.3527969828.631.10
2017-05-0428.6129.1728.3128.9717337430.181.15
2017-05-0329.6729.7928.4128.5716847429.761.14
2017-05-0230.3730.4829.5729.769942831.001.19
2017-05-0128.4030.4028.4030.3114412931.571.21
2017-04-2829.0829.2028.2928.379667729.551.13
2017-04-2729.2429.8528.9529.089397930.291.16
2017-04-2628.3829.9328.2029.2424350830.461.17
2017-04-2534.3134.3628.3828.4438997129.621.13
2017-04-2432.0734.5931.4933.7223686535.131.34
2017-04-2131.4931.7530.5231.6414093732.961.26
2017-04-2031.0231.5831.0031.376134532.681.25
2017-04-1930.7831.1430.4630.829146427.271.05
2017-04-1830.8431.3530.4031.036311627.461.06
Get more Data

Willdan Stock 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 Historical Prices: Past 5 years

Max Stock Price 36.54 Aug 08,2017
Min Stock Price 1.18 Sep 10,2012
Avg Stock Price 11.47

Willdan Historical PE ratio: Past 5 years

Max PE Ratio 37.76 Jan 25,2017
Min PE Ratio 7.03 Aug 25,2015
Avg PE Ratio 18.11

Willdan Historical PS ratio: Past 5 years

Max PS Ratio 1.44 Mar 13,2017
Min PS Ratio 0.08 Aug 22,2012
Avg PS Ratio 0.66

WLDN Industry Peers

Company Price Change (%)
Trc Companies (TRR)17.550 (0%)
Vse Corp (VSEC)49.280.09 (0.18%)
Tetra Tech (TTEK)40.430.02 (0.05%)
Nv5 (NVEE)41.550.85 (2%)
Exlservice Holdings (EXLS)55.450.01 (0.02%)
Jacobs Engineering (JEC)49.580.27 (0.54%)
Arcadis (ARCAY)19.50 (0%)

We provide Willdan historical quotes along with PE ratio and PS ratio for doing Willdan fundamental analysis. Willdan stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. WLDN saw a high of 30.13, and a low of 29.31 on last trading day. Looking at Willdan stock market history data, the P/S ratio was at a low of 0.08 on 13 Aug, 2012. .