Skip to main content

W D 40 Company (NQ: WDFC )

232.09 -1.18 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 72.57 72.57 71.39 71.44 88,770 -1.86(-2.54%)
Jan 29, 2015 73.05 74.02 72.78 73.31 63,140 +0.63(+0.86%)
Jan 28, 2015 73.36 73.87 71.88 72.68 61,349 -0.56(-0.76%)
Jan 27, 2015 73.76 73.93 72.85 73.24 68,451 -0.84(-1.13%)
Jan 26, 2015 74.29 74.74 73.58 74.07 103,782 -0.34(-0.46%)
Jan 23, 2015 75.54 75.58 74.25 74.41 34,870 -1.20(-1.59%)
Jan 22, 2015 74.66 75.80 74.00 75.61 46,004 +1.37(+1.84%)
Jan 21, 2015 74.68 75.34 73.74 74.25 36,833 -0.65(-0.87%)
Jan 20, 2015 74.98 75.44 73.94 74.90 55,210 -0.12(-0.16%)
Jan 16, 2015 73.80 75.26 73.80 75.02 123,882 +0.95(+1.29%)
Jan 15, 2015 74.20 74.77 73.66 74.07 51,439 -0.42(-0.57%)
Jan 14, 2015 73.96 74.68 73.74 74.49 80,521 -0.10(-0.14%)
Jan 13, 2015 72.52 74.60 72.18 74.60 103,859 +2.62(+3.64%)
Jan 12, 2015 72.92 72.98 71.83 71.97 74,876 -0.77(-1.05%)
Jan 09, 2015 72.91 73.31 72.15 72.74 88,138 -0.47(-0.64%)
Jan 08, 2015 69.65 73.21 69.65 73.21 296,351 -1.21(-1.63%)
Jan 07, 2015 72.54 74.57 72.38 74.42 160,871 +2.16(+2.99%)
Jan 06, 2015 72.41 72.93 71.62 72.26 121,563 -0.16(-0.22%)
Jan 05, 2015 72.74 73.74 72.17 72.42 57,993 -0.76(-1.04%)
Jan 02, 2015 74.07 74.18 72.23 73.18 57,762 -0.90(-1.21%)
Dec 31, 2014 74.53 74.07 74.07 74.07 76,726 -0.47(-0.63%)
Dec 30, 2014 74.04 75.49 74.04 74.54 77,192 +0.03(+0.05%)
Dec 29, 2014 73.62 74.68 73.52 74.51 42,332 +0.77(+1.05%)
Dec 26, 2014 73.56 74.14 73.26 73.74 27,945 +0.42(+0.57%)
Dec 24, 2014 73.32 73.32 73.32 73.32 31,611 -0.01(-0.01%)
Dec 23, 2014 72.91 73.68 72.38 73.33 72,637 +0.62(+0.86%)
Dec 22, 2014 71.93 72.85 71.45 72.71 62,166 +0.38(+0.53%)
Dec 19, 2014 70.90 72.33 70.60 72.32 250,246 +1.27(+1.78%)
Dec 18, 2014 71.34 71.34 69.95 71.06 84,250 +0.50(+0.71%)
Dec 17, 2014 68.20 70.57 67.59 70.56 114,245 +2.26(+3.31%)
Dec 16, 2014 66.15 68.78 66.15 68.29 93,279 +2.15(+3.25%)
Dec 15, 2014 67.83 68.13 66.10 66.14 45,202 -0.88(-1.32%)
Dec 12, 2014 67.22 68.62 66.75 67.03 44,981 -0.83(-1.23%)
Dec 11, 2014 67.52 69.01 66.98 67.86 58,744 +0.58(+0.86%)
Dec 10, 2014 68.54 68.95 67.16 67.28 38,957 -1.20(-1.75%)
Dec 09, 2014 66.82 68.55 66.82 68.48 83,875 +1.08(+1.61%)
Dec 08, 2014 68.19 68.83 67.23 67.39 52,628 -0.96(-1.41%)
Dec 05, 2014 67.86 68.74 67.85 68.35 43,769 +0.40(+0.59%)
Dec 04, 2014 67.36 68.09 66.64 67.96 69,830 +0.74(+1.10%)
Dec 03, 2014 67.61 67.84 66.59 67.22 54,036 -0.17(-0.26%)
Dec 02, 2014 65.36 67.53 65.27 67.39 44,899 +1.99(+3.05%)
Dec 01, 2014 66.05 66.56 65.35 65.40 41,011 -0.56(-0.85%)
Nov 28, 2014 66.29 67.24 65.88 65.96 31,694 -0.47(-0.70%)
Nov 26, 2014 65.94 66.43 66.43 66.43 50,531 +0.58(+0.88%)
Nov 25, 2014 65.84 66.20 65.64 65.85 23,650 -0.12(-0.18%)
Nov 24, 2014 65.62 66.20 65.49 65.97 26,638 +0.31(+0.48%)
Nov 21, 2014 66.35 66.66 65.14 65.66 44,759 +0.09(+0.13%)
Nov 20, 2014 64.94 65.65 64.77 65.57 19,938 +0.42(+0.65%)
Nov 19, 2014 65.60 65.75 64.64 65.15 31,245 -0.55(-0.84%)
Nov 18, 2014 66.16 66.46 65.38 65.70 26,885 -0.33(-0.50%)
Nov 17, 2014 66.55 66.83 65.93 66.03 32,174 -0.09(-0.13%)
Nov 14, 2014 67.00 67.00 66.05 66.12 26,966 -0.91(-1.36%)
Nov 13, 2014 67.39 67.73 66.97 67.03 24,963 -0.42(-0.62%)
Nov 12, 2014 66.88 67.59 66.83 67.44 22,796 +0.13(+0.19%)
Nov 11, 2014 67.50 67.51 66.97 67.31 30,998 -0.35(-0.51%)
Nov 10, 2014 67.04 67.69 66.86 67.66 29,096 +0.84(+1.26%)
Nov 07, 2014 67.01 67.01 66.10 66.82 38,691 -0.41(-0.61%)
Nov 06, 2014 66.65 67.31 66.38 67.23 41,468 +0.36(+0.53%)
Nov 05, 2014 67.54 67.54 66.26 66.87 34,666 -0.34(-0.50%)
Nov 04, 2014 66.26 67.47 66.26 67.21 40,492 +0.65(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.