Willdan Group, Inc. (WLDN) stock
WLDNNasdaqServices-Engineering ServicesFiscal year ends January 1
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Aug 7, 2026Score 17/3019% below fair value
$73.59−3.68 (-4.76%)
Close on Oct 30, 2026Market cap $1.12BP/E 17.3Yield –
Price history
Willdan share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$73.59
-4.76% on the day
52-week range
$64.67 – $137.00
-46.3% from the high
Change over 52 weeks
-20.0%
From $92.04 on Oct 30, 2025
Average volume
246,725
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $76.28 | $76.73 | $73.43 | $73.59 | -4.76% | 119,459 |
| Oct 29, 2026 | $75.84 | $78.24 | $75.60 | $77.27 | +1.60% | 162,043 |
| Oct 28, 2026 | $73.71 | $76.69 | $72.50 | $76.05 | +4.12% | 236,558 |
| Oct 27, 2026 | $72.81 | $74.90 | $71.55 | $73.04 | +1.59% | 702,970 |
| Oct 26, 2026 | $72.37 | $73.99 | $71.60 | $71.90 | -0.80% | 312,122 |
| Oct 23, 2026 | $71.77 | $72.66 | $70.75 | $72.48 | +0.58% | 176,711 |
| Oct 22, 2026 | $72.47 | $73.60 | $70.86 | $72.06 | -1.02% | 147,359 |
| Oct 21, 2026 | $73.03 | $75.00 | $72.00 | $72.80 | +0.11% | 186,065 |
| Oct 20, 2026 | $73.54 | $74.38 | $72.18 | $72.72 | -1.16% | 99,364 |
| Oct 19, 2026 | $72.90 | $74.28 | $72.14 | $73.57 | +1.86% | 137,906 |
| Oct 16, 2026 | $71.61 | $73.56 | $71.34 | $72.23 | +0.87% | 221,440 |
| Oct 15, 2026 | $72.00 | $72.84 | $70.20 | $71.61 | -0.56% | 290,084 |
| Oct 14, 2026 | $73.36 | $73.90 | $71.05 | $72.01 | -2.86% | 167,161 |
| Oct 13, 2026 | $75.06 | $76.78 | $73.35 | $74.13 | -1.17% | 151,248 |
| Oct 12, 2026 | $75.10 | $76.77 | $73.82 | $75.01 | -0.15% | 176,688 |
| Oct 9, 2026 | $75.81 | $77.33 | $74.43 | $75.12 | +0.55% | 270,843 |
| Oct 8, 2026 | $72.86 | $75.24 | $72.65 | $74.71 | +1.76% | 259,642 |
| Oct 7, 2026 | $73.20 | $74.30 | $72.18 | $73.42 | -0.66% | 168,155 |
| Oct 6, 2026 | $73.98 | $75.64 | $73.30 | $73.91 | +0.45% | 159,611 |
| Oct 5, 2026 | $73.49 | $74.43 | $72.81 | $73.58 | +0.05% | 171,843 |
| Oct 2, 2026 | $74.58 | $76.00 | $73.34 | $73.54 | -0.19% | 248,700 |
| Oct 1, 2026 | $74.43 | $75.37 | $73.44 | $73.68 | -0.27% | 199,169 |
| Sep 30, 2026 | $75.72 | $76.80 | $73.64 | $73.88 | -2.43% | 170,993 |
| Sep 29, 2026 | $77.21 | $77.95 | $75.45 | $75.72 | -1.93% | 187,942 |
| Sep 28, 2026 | $78.76 | $78.76 | $76.66 | $77.21 | -2.14% | 181,659 |
| Sep 25, 2026 | $79.63 | $80.33 | $78.65 | $78.90 | -0.92% | 119,049 |
| Sep 24, 2026 | $80.12 | $81.08 | $78.53 | $79.63 | -2.13% | 219,415 |
| Sep 23, 2026 | $80.70 | $84.45 | $78.96 | $81.36 | +1.84% | 381,389 |
| Sep 22, 2026 | $81.60 | $81.60 | $79.49 | $79.89 | -0.41% | 125,931 |
| Sep 21, 2026 | $81.05 | $81.05 | $79.41 | $80.22 | +0.34% | 105,484 |
| Sep 18, 2026 | $80.08 | $81.76 | $78.79 | $79.95 | -0.05% | 181,835 |
| Sep 17, 2026 | $79.94 | $80.51 | $79.38 | $79.99 | +2.05% | 112,753 |
| Sep 16, 2026 | $77.50 | $79.45 | $77.12 | $78.38 | +0.71% | 200,690 |
| Sep 15, 2026 | $80.94 | $80.96 | $77.51 | $77.83 | -4.55% | 232,783 |
| Sep 14, 2026 | $81.99 | $82.85 | $80.62 | $81.54 | -0.80% | 120,539 |
| Sep 11, 2026 | $82.40 | $83.23 | $81.61 | $82.20 | +0.33% | 141,584 |
| Sep 10, 2026 | $82.14 | $84.07 | $81.71 | $81.93 | -0.56% | 149,311 |
| Sep 9, 2026 | $86.62 | $86.92 | $81.32 | $82.39 | -5.57% | 230,989 |
| Sep 8, 2026 | $85.14 | $88.67 | $85.10 | $87.25 | +1.71% | 236,207 |
| Sep 4, 2026 | $85.92 | $86.82 | $85.24 | $85.78 | -1.48% | 159,951 |
| Sep 3, 2026 | $88.77 | $89.32 | $86.63 | $87.07 | -0.56% | 300,314 |
| Sep 2, 2026 | $85.91 | $89.33 | $85.91 | $87.56 | +0.25% | 190,173 |
| Sep 1, 2026 | $87.09 | $88.78 | $86.51 | $87.34 | -0.69% | 177,857 |
| Aug 31, 2026 | $87.31 | $88.63 | $86.75 | $87.95 | -0.05% | 185,732 |
| Aug 28, 2026 | $87.87 | $88.82 | $86.27 | $87.99 | +0.14% | 140,168 |
| Aug 27, 2026 | $85.94 | $88.43 | $84.93 | $87.87 | +2.25% | 193,615 |
| Aug 26, 2026 | $85.31 | $87.24 | $85.14 | $85.94 | +0.57% | 225,675 |
| Aug 25, 2026 | $84.77 | $87.27 | $83.98 | $85.45 | +2.34% | 225,886 |
| Aug 24, 2026 | $84.72 | $85.30 | $82.26 | $83.50 | -2.41% | 296,831 |
| Aug 21, 2026 | $86.84 | $87.01 | $82.97 | $85.56 | -0.02% | 360,013 |
| Aug 20, 2026 | $84.45 | $85.96 | $84.33 | $85.58 | +0.87% | 162,304 |
| Aug 19, 2026 | $84.66 | $85.99 | $81.49 | $84.85 | +0.36% | 214,448 |
| Aug 18, 2026 | $82.96 | $85.01 | $82.37 | $84.54 | +1.28% | 239,087 |
| Aug 17, 2026 | $85.76 | $86.33 | $83.44 | $83.47 | -3.39% | 260,329 |
| Aug 14, 2026 | $85.77 | $87.34 | $85.24 | $86.40 | +1.98% | 194,530 |
| Aug 13, 2026 | $85.26 | $86.00 | $82.87 | $84.72 | -0.25% | 172,578 |
| Aug 12, 2026 | $84.99 | $85.27 | $83.67 | $84.93 | +1.16% | 171,361 |
| Aug 11, 2026 | $82.87 | $84.76 | $82.30 | $83.96 | +2.00% | 257,129 |
| Aug 10, 2026 | $85.42 | $86.67 | $81.29 | $82.31 | -4.56% | 513,231 |
| Aug 7, 2026 | $85.97 | $88.72 | $79.15 | $86.24 | +17.03% | 664,131 |
| Aug 6, 2026 | $74.09 | $75.70 | $72.81 | $73.69 | -0.59% | 342,579 |
| Aug 5, 2026 | $75.70 | $77.00 | $74.11 | $74.13 | -3.15% | 216,905 |
| Aug 4, 2026 | $74.79 | $77.87 | $74.79 | $76.54 | +4.01% | 281,334 |
| Aug 3, 2026 | $68.53 | $73.60 | $68.26 | $73.59 | +7.38% | 388,614 |
| Jul 31, 2026 | $70.03 | $73.19 | $68.41 | $68.53 | -2.59% | 357,408 |
| Jul 30, 2026 | $68.55 | $71.62 | $68.03 | $70.35 | +3.90% | 197,905 |
| Jul 29, 2026 | $69.70 | $70.00 | $67.18 | $67.71 | -3.30% | 231,190 |
| Jul 28, 2026 | $71.99 | $72.00 | $69.52 | $70.02 | -2.56% | 197,571 |
| Jul 27, 2026 | $73.15 | $74.32 | $70.79 | $71.86 | -1.06% | 191,892 |
| Jul 24, 2026 | $73.88 | $74.11 | $72.13 | $72.63 | -0.98% | 181,976 |
| Jul 23, 2026 | $73.82 | $74.76 | $72.63 | $73.35 | -1.57% | 126,304 |
| Jul 22, 2026 | $72.64 | $74.98 | $72.41 | $74.52 | +2.31% | 202,584 |
| Jul 21, 2026 | $73.00 | $74.67 | $72.47 | $72.84 | +0.26% | 188,582 |
| Jul 20, 2026 | $73.07 | $73.75 | $71.73 | $72.65 | -0.07% | 245,373 |
| Jul 17, 2026 | $73.63 | $75.05 | $72.63 | $72.70 | -3.04% | 168,558 |
| Jul 16, 2026 | $73.24 | $75.41 | $72.32 | $74.98 | +2.99% | 308,723 |
| Jul 15, 2026 | $73.55 | $75.80 | $72.70 | $72.80 | +0.25% | 530,116 |
| Jul 14, 2026 | $72.12 | $77.21 | $71.95 | $72.62 | +1.84% | 449,915 |
| Jul 13, 2026 | $72.08 | $73.08 | $70.81 | $71.31 | -1.07% | 213,162 |
| Jul 10, 2026 | $73.87 | $74.02 | $71.35 | $72.08 | -2.29% | 302,759 |
| Jul 9, 2026 | $75.62 | $75.95 | $73.64 | $73.77 | -2.02% | 284,324 |
| Jul 8, 2026 | $75.92 | $77.15 | $74.50 | $75.29 | -2.08% | 334,047 |
| Jul 7, 2026 | $79.02 | $79.02 | $76.25 | $76.89 | -2.56% | 236,593 |
| Jul 6, 2026 | $76.30 | $79.35 | $76.25 | $78.91 | +3.42% | 400,993 |
| Jul 2, 2026 | $78.12 | $79.49 | $75.80 | $76.30 | -2.25% | 225,423 |
| Jul 1, 2026 | $79.59 | $79.59 | $77.92 | $78.06 | -1.31% | 419,127 |
| Jun 30, 2026 | $79.22 | $79.76 | $75.85 | $79.10 | -0.15% | 340,832 |
| Jun 29, 2026 | $81.00 | $82.99 | $78.26 | $79.22 | -2.58% | 467,283 |
| Jun 26, 2026 | $78.62 | $81.73 | $78.00 | $81.32 | +3.03% | 764,952 |
| Jun 25, 2026 | $80.17 | $82.19 | $78.56 | $78.93 | -2.23% | 239,197 |
| Jun 24, 2026 | $82.29 | $82.89 | $80.22 | $80.73 | -1.90% | 263,167 |
| Jun 23, 2026 | $80.37 | $84.52 | $80.37 | $82.29 | -0.86% | 396,410 |
| Jun 22, 2026 | $87.55 | $89.00 | $82.25 | $83.00 | -6.74% | 489,953 |
| Jun 18, 2026 | $93.41 | $94.91 | $88.32 | $89.00 | -3.97% | 647,425 |
| Jun 17, 2026 | $93.96 | $97.14 | $92.32 | $92.68 | -1.39% | 246,789 |
| Jun 16, 2026 | $95.63 | $97.08 | $92.39 | $93.99 | -1.59% | 250,733 |
| Jun 15, 2026 | $98.00 | $98.50 | $94.09 | $95.51 | -0.82% | 353,667 |
| Jun 12, 2026 | $98.68 | $100.99 | $96.20 | $96.30 | -1.21% | 315,847 |
| Jun 11, 2026 | $96.86 | $99.19 | $95.74 | $97.48 | +0.78% | 250,285 |
| Jun 10, 2026 | $98.62 | $101.24 | $96.26 | $96.73 | -2.11% | 280,008 |
| Jun 9, 2026 | $99.11 | $101.75 | $95.98 | $98.82 | +0.31% | 443,950 |
| Jun 8, 2026 | $97.60 | $100.50 | $96.19 | $98.51 | +1.34% | 167,895 |
| Jun 5, 2026 | $97.50 | $100.00 | $95.35 | $97.21 | -0.70% | 275,405 |
| Jun 4, 2026 | $96.25 | $101.00 | $96.21 | $97.90 | +0.99% | 277,839 |
| Jun 3, 2026 | $95.16 | $97.93 | $92.30 | $96.94 | +1.27% | 434,455 |
| Jun 2, 2026 | $94.18 | $96.28 | $93.26 | $95.72 | +1.56% | 290,101 |
| Jun 1, 2026 | $90.46 | $95.64 | $89.50 | $94.25 | +3.75% | 253,648 |
| May 29, 2026 | $92.22 | $92.82 | $90.03 | $90.84 | -1.48% | 257,169 |
| May 28, 2026 | $92.70 | $93.84 | $90.70 | $92.20 | -0.91% | 178,507 |
| May 27, 2026 | $93.01 | $96.00 | $91.08 | $93.05 | -0.13% | 254,624 |
| May 26, 2026 | $94.95 | $95.99 | $92.73 | $93.17 | -0.41% | 189,008 |
| May 22, 2026 | $92.78 | $94.80 | $91.15 | $93.55 | +3.16% | 228,587 |
| May 21, 2026 | $91.48 | $92.97 | $90.17 | $90.68 | -2.07% | 160,148 |
| May 20, 2026 | $89.55 | $94.83 | $89.53 | $92.60 | +4.40% | 300,423 |
| May 19, 2026 | $88.12 | $89.91 | $87.05 | $88.70 | -0.45% | 350,920 |
| May 18, 2026 | $91.66 | $94.49 | $89.00 | $89.10 | -3.28% | 614,643 |
| May 15, 2026 | $91.15 | $93.55 | $89.00 | $92.12 | +0.50% | 484,736 |
| May 14, 2026 | $91.05 | $94.39 | $89.15 | $91.66 | +0.66% | 485,731 |
| May 13, 2026 | $92.85 | $93.00 | $89.53 | $91.06 | -2.05% | 565,853 |
| May 12, 2026 | $91.14 | $96.19 | $87.74 | $92.97 | +0.06% | 1,170,320 |
| May 11, 2026 | $86.98 | $98.00 | $84.00 | $92.91 | +5.11% | 1,746,860 |
| May 8, 2026 | $78.05 | $88.44 | $78.05 | $88.39 | +18.69% | 1,118,874 |
| May 7, 2026 | $75.78 | $76.80 | $73.23 | $74.47 | -1.64% | 376,840 |
| May 6, 2026 | $77.64 | $77.74 | $74.21 | $75.71 | -1.23% | 392,250 |
| May 5, 2026 | $72.87 | $76.92 | $72.87 | $76.65 | +5.40% | 297,355 |
| May 4, 2026 | $73.65 | $74.49 | $70.90 | $72.72 | -1.70% | 382,317 |
| May 1, 2026 | $76.05 | $77.00 | $72.98 | $73.98 | -2.66% | 347,820 |
| Apr 30, 2026 | $73.16 | $76.15 | $72.63 | $76.00 | +4.31% | 294,575 |
| Apr 29, 2026 | $72.95 | $73.68 | $71.34 | $72.86 | +0.19% | 336,516 |
| Apr 28, 2026 | $64.67 | $72.77 | $64.67 | $72.72 | +8.68% | 671,298 |
| Apr 27, 2026 | $72.58 | $73.00 | $66.64 | $66.91 | -14.16% | 1,148,686 |
| Apr 24, 2026 | $76.75 | $79.34 | $75.32 | $77.95 | +1.59% | 195,606 |
| Apr 23, 2026 | $77.25 | $77.25 | $74.50 | $76.73 | -0.69% | 252,738 |
| Apr 22, 2026 | $78.34 | $80.00 | $76.33 | $77.26 | -0.08% | 152,784 |
| Apr 21, 2026 | $78.01 | $80.48 | $75.64 | $77.32 | -1.25% | 286,371 |
| Apr 20, 2026 | $77.79 | $79.79 | $76.49 | $78.30 | +0.67% | 225,974 |
| Apr 17, 2026 | $79.69 | $80.50 | $77.20 | $77.78 | +0.04% | 517,501 |
| Apr 16, 2026 | $80.23 | $81.60 | $77.72 | $77.75 | -1.23% | 204,891 |
| Apr 15, 2026 | $80.34 | $80.65 | $77.14 | $78.72 | -1.78% | 443,461 |
| Apr 14, 2026 | $78.36 | $80.56 | $78.00 | $80.15 | +3.17% | 175,113 |
| Apr 13, 2026 | $77.01 | $79.67 | $75.50 | $77.69 | -0.68% | 306,972 |
| Apr 10, 2026 | $83.78 | $84.45 | $78.01 | $78.22 | -6.88% | 313,499 |
| Apr 9, 2026 | $80.83 | $84.77 | $79.50 | $84.00 | +3.92% | 332,022 |
| Apr 8, 2026 | $81.80 | $83.71 | $79.55 | $80.83 | +3.61% | 230,195 |
| Apr 7, 2026 | $77.90 | $79.26 | $76.51 | $78.01 | -1.23% | 259,333 |
| Apr 6, 2026 | $80.42 | $81.00 | $78.80 | $78.98 | -1.69% | 184,622 |
| Apr 2, 2026 | $76.88 | $82.04 | $76.57 | $80.34 | +1.70% | 190,547 |
| Apr 1, 2026 | $77.79 | $80.25 | $77.23 | $79.00 | +3.19% | 189,093 |
| Mar 31, 2026 | $76.72 | $77.10 | $73.67 | $76.56 | +1.63% | 266,728 |
| Mar 30, 2026 | $80.00 | $80.00 | $75.16 | $75.33 | -5.59% | 284,583 |
| Mar 27, 2026 | $78.75 | $81.05 | $77.95 | $79.79 | -0.45% | 259,955 |
| Mar 26, 2026 | $80.86 | $83.52 | $79.94 | $80.15 | -3.20% | 252,289 |
| Mar 25, 2026 | $83.72 | $85.35 | $81.93 | $82.80 | +1.20% | 369,404 |
| Mar 24, 2026 | $79.50 | $82.27 | $78.50 | $81.82 | +1.72% | 293,087 |
| Mar 23, 2026 | $77.00 | $80.55 | $76.56 | $80.44 | +6.51% | 340,510 |
| Mar 20, 2026 | $75.74 | $76.14 | $73.58 | $75.52 | +0.12% | 317,572 |
| Mar 19, 2026 | $74.05 | $76.19 | $73.07 | $75.43 | +0.33% | 244,464 |
| Mar 18, 2026 | $78.29 | $78.50 | $74.72 | $75.18 | -3.97% | 294,376 |
| Mar 17, 2026 | $79.08 | $80.67 | $77.20 | $78.29 | -0.41% | 300,633 |
| Mar 16, 2026 | $80.78 | $82.25 | $78.00 | $78.61 | -1.11% | 430,149 |
| Mar 13, 2026 | $81.14 | $82.74 | $77.01 | $79.49 | -0.55% | 455,915 |
| Mar 12, 2026 | $81.98 | $83.34 | $78.35 | $79.93 | -4.82% | 380,513 |
| Mar 11, 2026 | $82.07 | $84.99 | $81.10 | $83.98 | +0.80% | 236,530 |
| Mar 10, 2026 | $83.06 | $85.16 | $81.13 | $83.31 | +0.30% | 368,369 |
| Mar 9, 2026 | $80.25 | $83.80 | $78.67 | $83.06 | +0.10% | 291,211 |
| Mar 6, 2026 | $79.06 | $83.15 | $77.32 | $82.98 | +0.88% | 354,102 |
| Mar 5, 2026 | $82.66 | $84.00 | $81.14 | $82.26 | -1.92% | 321,454 |
| Mar 4, 2026 | $87.50 | $88.51 | $83.38 | $83.87 | -2.58% | 325,521 |
| Mar 3, 2026 | $84.76 | $86.80 | $82.00 | $86.09 | -1.59% | 388,136 |
| Mar 2, 2026 | $87.26 | $89.30 | $83.01 | $87.48 | -1.86% | 697,478 |
| Feb 27, 2026 | $100.15 | $100.36 | $88.00 | $89.14 | -25.47% | 1,214,228 |
| Feb 26, 2026 | $117.43 | $121.29 | $114.88 | $119.60 | +2.13% | 277,956 |
| Feb 25, 2026 | $113.92 | $118.28 | $111.31 | $117.10 | +4.86% | 196,093 |
| Feb 24, 2026 | $110.37 | $112.12 | $108.11 | $111.67 | +1.18% | 207,815 |
| Feb 23, 2026 | $116.68 | $117.26 | $109.39 | $110.37 | -7.25% | 276,623 |
| Feb 20, 2026 | $117.30 | $120.49 | $116.50 | $119.00 | +0.74% | 157,525 |
| Feb 19, 2026 | $115.93 | $119.41 | $115.93 | $118.13 | +1.59% | 154,283 |
| Feb 18, 2026 | $115.25 | $119.86 | $113.95 | $116.28 | +1.03% | 260,635 |
| Feb 17, 2026 | $116.46 | $118.17 | $111.74 | $115.10 | -1.90% | 330,626 |
| Feb 13, 2026 | $112.93 | $121.00 | $112.51 | $117.33 | +4.29% | 316,136 |
| Feb 12, 2026 | $113.92 | $117.85 | $110.46 | $112.50 | -0.67% | 326,105 |
| Feb 11, 2026 | $116.28 | $117.44 | $110.00 | $113.26 | -1.13% | 210,743 |
| Feb 10, 2026 | $116.39 | $118.20 | $112.65 | $114.55 | -2.57% | 211,473 |
| Feb 9, 2026 | $115.60 | $120.00 | $115.51 | $117.57 | +2.06% | 253,202 |
| Feb 6, 2026 | $110.69 | $115.44 | $110.24 | $115.20 | +7.20% | 399,219 |
| Feb 5, 2026 | $110.44 | $112.22 | $106.81 | $107.46 | -4.00% | 314,198 |
| Feb 4, 2026 | $127.40 | $127.40 | $105.75 | $111.94 | -11.92% | 685,454 |
| Feb 3, 2026 | $130.71 | $135.00 | $125.33 | $127.09 | -0.83% | 235,609 |
| Feb 2, 2026 | $125.74 | $128.83 | $122.02 | $128.16 | +1.55% | 251,858 |
| Jan 30, 2026 | $133.25 | $136.00 | $125.00 | $126.20 | -5.72% | 298,937 |
| Jan 29, 2026 | $133.85 | $136.72 | $129.23 | $133.86 | +0.37% | 181,943 |
| Jan 28, 2026 | $135.30 | $137.00 | $131.41 | $133.36 | -1.17% | 273,999 |
| Jan 27, 2026 | $130.64 | $135.55 | $129.69 | $134.94 | +4.57% | 242,591 |
| Jan 26, 2026 | $127.37 | $131.75 | $125.96 | $129.04 | +1.41% | 196,622 |
| Jan 23, 2026 | $131.50 | $133.03 | $126.00 | $127.24 | -3.31% | 329,925 |
| Jan 22, 2026 | $131.10 | $132.74 | $130.53 | $131.60 | +1.30% | 161,566 |
| Jan 21, 2026 | $131.96 | $133.00 | $125.04 | $129.91 | -0.70% | 312,874 |
| Jan 20, 2026 | $130.76 | $133.37 | $128.06 | $130.83 | -2.21% | 267,389 |
| Jan 16, 2026 | $134.00 | $135.10 | $130.86 | $133.78 | -0.16% | 281,422 |
| Jan 15, 2026 | $130.83 | $135.00 | $129.26 | $133.99 | +3.70% | 402,323 |
| Jan 14, 2026 | $126.47 | $129.71 | $121.51 | $129.21 | +1.68% | 476,140 |
| Jan 13, 2026 | $122.57 | $127.82 | $122.52 | $127.07 | +4.50% | 465,352 |
| Jan 12, 2026 | $119.82 | $122.99 | $119.00 | $121.60 | +1.51% | 433,781 |
| Jan 9, 2026 | $113.19 | $120.00 | $113.19 | $119.79 | +6.30% | 398,693 |
| Jan 8, 2026 | $114.98 | $116.00 | $108.00 | $112.69 | -1.40% | 373,084 |
| Jan 7, 2026 | $114.83 | $117.00 | $111.11 | $114.29 | +0.34% | 454,144 |
| Jan 6, 2026 | $109.79 | $114.12 | $105.12 | $113.90 | +3.79% | 605,063 |
| Jan 5, 2026 | $107.77 | $111.38 | $107.63 | $109.74 | +2.89% | 183,521 |
| Jan 2, 2026 | $104.47 | $107.14 | $103.75 | $106.66 | +2.89% | 156,928 |
| Dec 31, 2025 | $108.43 | $108.52 | $103.48 | $103.66 | -4.28% | 316,615 |
| Dec 30, 2025 | $110.81 | $110.98 | $107.72 | $108.30 | -2.27% | 127,414 |
| Dec 29, 2025 | $110.04 | $112.00 | $107.43 | $110.81 | -0.41% | 142,783 |
| Dec 26, 2025 | $112.33 | $112.99 | $110.05 | $111.27 | -1.48% | 127,161 |
| Dec 24, 2025 | $110.83 | $115.00 | $110.71 | $112.94 | +2.66% | 127,057 |
| Dec 23, 2025 | $112.12 | $114.43 | $109.00 | $110.01 | -3.13% | 203,446 |
| Dec 22, 2025 | $114.82 | $115.93 | $111.49 | $113.56 | +1.97% | 458,120 |
| Dec 19, 2025 | $105.61 | $111.48 | $104.66 | $111.37 | +5.21% | 363,322 |
| Dec 18, 2025 | $103.93 | $107.37 | $103.93 | $105.85 | +3.91% | 131,569 |
| Dec 17, 2025 | $103.77 | $105.64 | $101.00 | $101.87 | -1.83% | 138,274 |
| Dec 16, 2025 | $104.68 | $106.69 | $103.03 | $103.77 | -0.71% | 153,387 |
| Dec 15, 2025 | $105.45 | $106.69 | $103.52 | $104.51 | +0.97% | 123,043 |
| Dec 12, 2025 | $108.01 | $109.62 | $102.19 | $103.51 | -4.25% | 236,101 |
| Dec 11, 2025 | $104.23 | $109.52 | $103.10 | $108.11 | +4.28% | 297,056 |
| Dec 10, 2025 | $103.12 | $105.77 | $102.50 | $103.67 | +0.47% | 179,716 |
| Dec 9, 2025 | $103.03 | $104.14 | $101.66 | $103.19 | -0.37% | 176,260 |
| Dec 8, 2025 | $105.59 | $105.88 | $102.55 | $103.57 | -0.70% | 127,807 |
| Dec 5, 2025 | $105.00 | $105.25 | $101.79 | $104.30 | -0.81% | 126,184 |
| Dec 4, 2025 | $99.97 | $106.55 | $99.90 | $105.15 | +5.41% | 176,928 |
| Dec 3, 2025 | $98.00 | $99.97 | $95.99 | $99.75 | +1.23% | 101,922 |
| Dec 2, 2025 | $98.50 | $99.99 | $97.78 | $98.54 | +0.97% | 115,520 |
| Dec 1, 2025 | $100.12 | $100.67 | $96.58 | $97.59 | -3.28% | 232,967 |
| Nov 28, 2025 | $101.93 | $102.74 | $99.01 | $100.90 | -0.03% | 120,324 |
| Nov 26, 2025 | $100.21 | $101.77 | $98.20 | $100.93 | +1.54% | 119,780 |
| Nov 25, 2025 | $98.83 | $100.00 | $97.03 | $99.40 | -0.22% | 228,511 |
| Nov 24, 2025 | $97.23 | $102.00 | $97.02 | $99.62 | +2.46% | 307,315 |
| Nov 21, 2025 | $92.65 | $97.30 | $91.43 | $97.23 | +4.53% | 378,877 |
| Nov 20, 2025 | $98.50 | $100.97 | $92.80 | $93.02 | -2.50% | 284,698 |
| Nov 19, 2025 | $95.58 | $96.91 | $92.46 | $95.41 | +0.74% | 172,172 |
| Nov 18, 2025 | $93.59 | $96.57 | $92.99 | $94.71 | -0.12% | 169,661 |
| Nov 17, 2025 | $95.86 | $98.52 | $94.06 | $94.82 | -1.10% | 235,228 |
| Nov 14, 2025 | $89.03 | $96.16 | $87.82 | $95.87 | +3.85% | 288,395 |
| Nov 13, 2025 | $94.58 | $94.75 | $91.21 | $92.32 | -1.91% | 239,909 |
| Nov 12, 2025 | $95.22 | $95.51 | $91.31 | $94.12 | +1.07% | 205,313 |
| Nov 11, 2025 | $92.01 | $93.98 | $90.73 | $93.12 | -1.12% | 266,578 |
| Nov 10, 2025 | $94.46 | $96.22 | $92.15 | $94.17 | +3.55% | 375,277 |
| Nov 7, 2025 | $96.01 | $96.66 | $82.67 | $90.94 | +6.65% | 658,766 |
| Nov 6, 2025 | $93.87 | $94.10 | $84.52 | $85.27 | -9.39% | 457,293 |
| Nov 5, 2025 | $91.29 | $94.99 | $91.00 | $94.11 | +3.60% | 217,901 |
| Nov 4, 2025 | $90.79 | $93.24 | $89.80 | $90.84 | -2.89% | 205,607 |
| Nov 3, 2025 | $94.66 | $95.34 | $92.10 | $93.54 | -1.03% | 246,961 |
| Oct 31, 2025 | $92.75 | $95.84 | $92.10 | $94.51 | +2.68% | 205,223 |
| Oct 30, 2025 | $92.19 | $93.53 | $90.82 | $92.04 | -0.16% | 208,209 |
| Oct 29, 2025 | $92.87 | $94.31 | $90.59 | $92.19 | -0.80% | 191,673 |
| Oct 28, 2025 | $95.00 | $96.11 | $92.26 | $92.93 | -3.42% | 189,986 |
| Oct 27, 2025 | $103.19 | $103.45 | $96.03 | $96.22 | -6.01% | 233,859 |
| Oct 24, 2025 | $101.00 | $103.79 | $100.25 | $102.37 | +3.73% | 329,040 |
| Oct 23, 2025 | $93.17 | $99.40 | $92.40 | $98.69 | +6.14% | 248,622 |
| Oct 22, 2025 | $96.78 | $99.00 | $90.89 | $92.98 | -4.15% | 246,939 |
| Oct 21, 2025 | $98.86 | $98.86 | $95.00 | $97.01 | -2.06% | 165,737 |
| Oct 20, 2025 | $97.77 | $99.36 | $96.62 | $99.05 | – | 200,646 |
Seasonality
WLDN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | -3.1% | 4.3% | -1.9% | 7.3% | 3.6% | 4.7% | 8.7% | -7.6% | -4.3% | 12.3% | -0.8% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 2 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 21.7% | -29.4% | -14.1% | -0.7% | 19.5% | -12.9% | -13.4% | 28.3% | -16.0% | -0.4% | ||
| 2025 | -7.2% | -7.5% | 24.5% | -3.7% | 37.9% | 15.7% | 36.5% | 28.8% | -12.0% | -2.3% | 6.8% | 2.7% |
| 2024 | -11.0% | 9.1% | 38.8% | -2.8% | 15.2% | -11.2% | 17.4% | 12.5% | 7.5% | 15.5% | -7.6% | -12.9% |
| 2023 | 6.7% | -5.1% | -13.5% | -6.2% | 13.7% | 15.0% | 5.3% | 19.6% | -15.4% | -13.7% | 13.4% | 7.5% |
| 2022 | -10.6% | 2.7% | -5.0% | -12.4% | -0.9% | 3.5% | -1.3% | -16.4% | -34.9% | -6.7% | 26.9% | 1.8% |
| 2021 | 7.2% | -1.9% | -6.4% | -7.0% | -4.7% | 3.5% | 9.6% | -8.3% | -5.9% | -6.1% | 19.7% | -12.0% |
| 2020 | 4.2% | -7.2% | -30.5% | 18.7% | -3.6% | 2.3% | -1.4% | 14.3% | -9.5% | 2.6% | 48.6% | 7.3% |
| 2019 | -3.8% | 12.6% | -2.1% | 6.6% | -21.3% | 19.7% | -6.1% | 3.3% | -3.0% | -13.6% | -5.9% | 11.5% |
| 2018 | -5.3% | -7.5% | 35.2% | 0.9% | -0.3% | 8.7% | -10.0% | 12.5% | 8.3% | -11.1% | 24.8% | -7.2% |
| 2017 | 18.7% | 3.4% | 16.4% | -12.1% | 17.3% | -8.2% | 10.0% | -7.7% | 4.7% | -7.4% | -15.7% | -5.5% |