Willdan Stock Price History, WLDN Historical Prices

Add to My Stocks
$29.69 $0.42 (1.43%) WLDN stock closing price Jun 18, 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
2018-06-18 29.33 29.73 29.19 29.69 36,819 23.38 1
2018-06-15 28.6 29.7 28.6 29.27 105,456 23.05 0.99
2018-06-14 28.24 28.42 27.92 28.37 32,536 22.34 0.96
2018-06-13 28.35 28.64 27.83 28.17 46,896 22.18 0.95
2018-06-12 28.76 28.76 28.12 28.41 35,435 22.37 0.96
2018-06-11 29.02 29.3 28.64 28.7 45,640 22.6 0.97
2018-06-08 29.09 29.24 28.43 29.03 30,775 22.86 0.98
2018-06-07 29.1 29.28 28.58 29.07 39,350 22.89 0.98
2018-06-06 29.04 29.34 28.78 29.07 47,997 22.89 0.98
2018-06-05 29.08 29.12 28.66 29.03 38,061 22.86 0.98
2018-06-04 29.19 29.35 28.91 29.1 27,909 22.91 0.98
2018-06-01 28.58 29.41 28.58 29.2 86,668 22.99 0.98
2018-05-31 28.68 28.74 28.38 28.5 55,460 22.44 0.96
2018-05-30 28.05 28.95 27.62 28.7 61,713 22.6 0.97
2018-05-29 27.65 28.12 27.46 28 67,297 22.05 0.94
2018-05-25 27.31 27.81 27.31 27.7 40,157 21.81 0.93
2018-05-24 27.3 27.38 26.95 27.32 29,536 21.51 0.92
2018-05-23 26.94 27.32 26.82 27.31 42,449 21.5 0.92
2018-05-22 27 27.11 26.75 27.04 40,069 21.29 0.91
2018-05-21 27.01 27.06 26.67 26.92 38,632 21.2 0.91
2018-05-18 27.25 27.33 26.66 26.91 62,029 21.19 0.91
2018-05-17 27.09 27.6 26.92 27.06 42,451 21.31 0.91
2018-05-16 26.82 27.22 26.74 27.1 48,620 21.34 0.91
2018-05-15 26.71 26.86 26.09 26.73 37,663 21.05 0.9
2018-05-14 27.43 28.13 26.69 26.74 51,924 21.06 0.9
2018-05-11 27.03 27.47 26.53 27.44 50,572 21.61 0.92
2018-05-10 27.16 27.46 26.63 27.06 74,727 21.31 0.91
2018-05-09 26.25 27.28 25.91 27.16 70,986 21.39 0.92
2018-05-08 25.53 26.7 25.44 26.26 76,696 20.68 0.89
2018-05-07 27.97 27.97 25.11 25.63 191,143 20.18 0.86
2018-05-04 27.4 28.5 26.24 27.98 134,785 22.03 0.94
2018-05-03 28.62 29.16 27.17 28.86 46,319 21.7 0.92
2018-05-02 29.01 29.42 28.5 28.8 52,427 21.65 0.92
2018-05-01 28.61 29.09 27.93 29.09 48,967 21.87 0.92
2018-04-30 29.26 29.54 28.4 28.6 53,739 21.5 0.91
2018-04-27 29.36 29.44 28.94 29.19 40,027 21.95 0.93
2018-04-26 29.67 29.75 28.98 29.24 77,732 21.99 0.93
2018-04-25 29.34 29.67 28.94 29.65 49,147 22.29 0.94
2018-04-24 30.21 30.21 28.71 29.33 57,664 22.05 0.93
2018-04-23 30.31 30.55 29.81 30.09 68,095 22.62 0.96
2018-04-20 30.16 30.41 29.8 30.31 76,917 22.79 0.96
2018-04-19 30.14 30.55 30.05 30.27 23,564 22.76 0.96
2018-04-18 30.58 31.33 30.09 30.23 51,454 22.73 0.96
2018-04-17 30.11 30.74 29.95 30.53 42,638 22.96 0.97
2018-04-16 29.48 30.24 29.24 30.02 49,668 22.57 0.95
2018-04-13 29.66 29.66 28.76 29.2 49,490 21.96 0.93
2018-04-12 29.71 29.83 29.16 29.61 55,350 22.26 0.94
2018-04-11 29.45 29.86 29.26 29.42 39,761 22.12 0.94
2018-04-10 29.98 29.98 29.14 29.58 64,226 22.24 0.94
2018-04-09 30.1 30.23 29.6 29.67 87,157 22.31 0.94
2018-04-06 29.82 30.48 29.4 29.9 141,992 22.48 0.95
2018-04-05 29.56 29.78 29 29.69 81,266 22.32 0.94
2018-04-04 28.74 29.63 28.42 29.41 79,256 22.11 0.94
2018-04-03 28.78 29.48 28.24 29.3 81,268 22.03 0.93
2018-04-02 28.14 28.82 27.88 28.44 106,129 21.38 0.9
2018-03-30 0 0 0 28.35 0 - -
2018-03-29 27.68 28.53 27.26 28.35 79,689 21.32 0.9
2018-03-28 27.35 27.61 27.1 27.49 49,299 20.67 0.87
2018-03-27 27.53 27.8 26.9 27.28 44,185 20.51 0.87
2018-03-26 27.31 27.7 26.8 27.51 60,993 20.68 0.87
2018-03-23 27.39 27.39 26.88 26.97 79,345 20.28 0.86
2018-03-22 27.22 27.47 27.04 27.38 68,436 20.59 0.87
2018-03-21 27.49 27.63 27.15 27.47 56,764 20.65 0.87
2018-03-20 27.84 27.87 27.34 27.54 56,407 20.71 0.88
2018-03-19 27.52 27.88 26.86 27.77 108,533 20.88 0.88
2018-03-16 26.19 28.31 25.89 27.53 266,000 20.7 0.88
2018-03-15 26.14 26.32 25.87 26.23 97,829 19.72 0.83
2018-03-14 26.05 26.33 25.52 26.15 140,861 19.66 0.83
2018-03-13 26.5 26.55 25.75 26.01 129,835 19.56 0.83
2018-03-12 26.46 27.19 25.93 26.46 127,884 19.9 0.84
2018-03-09 24 26.9 24 26.54 271,068 19.96 0.84
2018-03-08 22.9 22.9 22.1 22.69 35,826 19.73 0.74
2018-03-07 21.73 22.98 21.69 22.8 50,001 19.83 0.75
2018-03-06 21.38 22.12 21.31 21.94 41,043 19.08 0.72
2018-03-05 21.14 21.47 21.01 21.34 43,866 18.56 0.7
2018-03-02 21.16 21.83 21.05 21.25 73,240 18.48 0.7
2018-03-01 20.92 21.52 20.92 21.37 111,237 18.58 0.7
2018-02-28 21.21 21.29 20.92 20.97 60,233 18.24 0.69
2018-02-27 21.49 21.6 21.16 21.21 38,566 18.44 0.69
2018-02-26 21.19 21.63 21.05 21.55 47,511 18.74 0.71
2018-02-23 21.22 21.51 20.99 21.2 50,613 18.44 0.69
2018-02-22 21.07 21.44 21.05 21.16 46,738 18.4 0.69
2018-02-21 21.2 21.41 20.98 21.06 55,497 18.31 0.69
2018-02-20 21.03 21.29 21.01 21.19 31,028 18.43 0.69
2018-02-19 0 0 0 21.16 0 - -
2018-02-16 21.11 21.7 21.02 21.16 40,348 18.4 0.69
2018-02-15 21.25 21.62 20.89 21.24 50,766 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
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 Price2.56Jun 25,2013
Avg Stock Price15.55

Willdan Historical PE ratio: Past 5 years

Max PE Ratio37.76Jan 25,2017
Min PE Ratio7.03Aug 25,2015
Avg PE Ratio18.93

Willdan Historical PS ratio: Past 5 years

Max PS Ratio1.44Mar 13,2017
Min PS Ratio0.21Jun 25,2013
Avg PS Ratio0.77

WLDN Industry Peers

Company Price Change (%)
Vse Corp (VSEC)49.420.36 (0.73%)
Layne Christensen (LAYN)15.410.25 (1.6%)
Exlservice Holdings (EXLS)59.250.25 (0.42%)
Jacobs Engineering (JEC)65.50.95 (1.47%)
Exlservice Holdings (EXLS)59.250.25 (0.42%)
Jacobs Engineering (JEC)65.50.95 (1.47%)
Arcadis (ARCAY)19.50 (0%)

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 36,819 typically implies breaking news or earnings release. WLDN stock saw a high of $29.73, and a low of $29.19 on last trading day. The average P/S ratio was 0.77 as can be seen from Willdan stock history.