Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W D 40 Company (NQ: WDFC )

225.52 +0.32 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 224.68 227.11 224.35 225.52 48,739 +0.32(+0.14%)
Apr 25, 2024 225.74 227.01 224.38 225.20 80,700 -1.49(-0.66%)
Apr 24, 2024 225.01 228.82 224.17 226.69 96,596 +0.52(+0.23%)
Apr 23, 2024 226.88 230.22 225.18 226.17 128,511 -0.71(-0.31%)
Apr 22, 2024 230.12 231.08 225.50 226.88 130,771 -2.97(-1.29%)
Apr 19, 2024 228.83 231.15 226.68 229.85 173,280 -0.01(-0.00%)
Apr 18, 2024 231.96 233.27 229.30 229.86 112,315 -1.64(-0.71%)
Apr 17, 2024 233.92 233.92 228.82 231.50 145,074 -0.42(-0.18%)
Apr 16, 2024 233.39 234.60 231.07 231.92 91,847 -3.10(-1.32%)
Apr 15, 2024 239.30 240.56 234.62 235.02 126,939 -1.27(-0.54%)
Apr 12, 2024 240.30 241.61 233.34 236.29 136,475 -5.22(-2.16%)
Apr 11, 2024 234.58 244.36 234.58 241.51 189,797 +8.33(+3.57%)
Apr 10, 2024 247.29 258.46 233.02 233.18 313,236 -21.93(-8.60%)
Apr 09, 2024 261.01 262.82 252.90 255.11 343,354 -3.92(-1.51%)
Apr 08, 2024 251.74 261.02 251.74 259.03 218,717 +7.98(+3.18%)
Apr 05, 2024 251.82 251.82 245.74 251.05 130,525 -0.77(-0.31%)
Apr 04, 2024 250.31 253.60 249.50 251.82 161,127 +2.72(+1.09%)
Apr 03, 2024 246.08 249.35 244.72 249.10 114,065 +0.45(+0.18%)
Apr 02, 2024 246.71 249.24 244.12 248.65 121,679 -0.25(-0.10%)
Apr 01, 2024 253.71 253.71 247.61 248.90 86,060 -4.41(-1.74%)
Mar 28, 2024 251.46 255.18 250.16 253.31 84,759 +3.60(+1.44%)
Mar 27, 2024 251.76 252.78 248.02 249.71 436,076 +0.28(+0.11%)
Mar 26, 2024 250.37 251.61 247.50 249.43 169,364 +2.27(+0.92%)
Mar 25, 2024 254.83 255.04 246.61 247.16 99,489 -8.03(-3.15%)
Mar 22, 2024 254.74 256.04 251.97 255.19 67,120 +0.45(+0.18%)
Mar 21, 2024 252.19 255.27 251.77 254.74 77,347 +2.65(+1.05%)
Mar 20, 2024 250.19 252.80 247.75 252.09 84,508 +2.63(+1.05%)
Mar 19, 2024 247.65 251.87 247.65 249.46 85,255 +1.56(+0.63%)
Mar 18, 2024 249.02 249.73 246.54 247.90 103,693 -2.01(-0.80%)
Mar 15, 2024 251.11 252.45 248.14 249.91 163,446 -3.31(-1.31%)
Mar 14, 2024 254.36 254.36 249.99 253.22 80,820 -0.90(-0.35%)
Mar 13, 2024 254.00 255.08 248.66 254.12 90,499 +0.37(+0.15%)
Mar 12, 2024 249.37 257.92 249.37 253.75 122,573 +3.14(+1.25%)
Mar 11, 2024 253.45 254.62 248.86 250.61 72,851 -2.26(-0.89%)
Mar 08, 2024 250.84 254.73 250.84 252.87 83,864 +3.76(+1.51%)
Mar 07, 2024 254.77 255.07 248.57 249.11 104,243 -4.79(-1.89%)
Mar 06, 2024 258.78 259.78 252.78 253.90 101,363 -4.22(-1.63%)
Mar 05, 2024 265.82 265.82 257.82 258.12 68,935 -7.97(-3.00%)
Mar 04, 2024 267.48 269.12 265.58 266.09 56,344 -2.20(-0.82%)
Mar 01, 2024 265.69 269.04 265.38 268.29 107,178 -0.10(-0.04%)
Feb 29, 2024 269.46 269.83 267.40 268.39 78,129 +1.61(+0.60%)
Feb 28, 2024 266.22 269.29 265.07 266.78 56,129 -1.12(-0.42%)
Feb 27, 2024 269.00 269.00 266.09 267.90 61,715 -0.39(-0.15%)
Feb 26, 2024 266.45 268.81 264.86 268.29 74,765 +1.29(+0.48%)
Feb 23, 2024 264.97 267.38 263.34 267.00 44,604 +2.45(+0.93%)
Feb 22, 2024 262.35 265.15 261.02 264.55 86,640 +1.26(+0.48%)
Feb 21, 2024 263.94 264.22 261.61 263.29 76,721 +0.11(+0.04%)
Feb 20, 2024 260.40 264.42 260.01 263.18 94,177 +1.65(+0.63%)
Feb 16, 2024 264.32 266.00 260.45 261.53 95,472 -3.27(-1.23%)
Feb 15, 2024 263.59 265.74 263.06 264.80 128,168 +2.21(+0.84%)
Feb 14, 2024 265.30 265.30 261.71 262.59 121,036 +1.18(+0.45%)
Feb 13, 2024 266.79 270.65 258.50 261.41 176,577 -10.00(-3.68%)
Feb 12, 2024 269.44 273.42 269.09 271.41 91,713 +2.16(+0.80%)
Feb 09, 2024 265.49 270.06 265.49 269.25 77,091 +3.51(+1.32%)
Feb 08, 2024 267.10 269.65 265.08 265.74 71,548 -0.16(-0.06%)
Feb 07, 2024 263.81 267.49 260.74 265.90 62,570 +2.24(+0.85%)
Feb 06, 2024 262.86 267.71 262.86 263.66 94,890 +2.00(+0.76%)
Feb 05, 2024 263.79 264.39 259.83 261.66 83,143 -4.14(-1.56%)
Feb 02, 2024 258.52 268.61 258.12 265.80 140,550 +4.65(+1.78%)
Feb 01, 2024 259.90 263.22 259.00 261.15 112,069 +2.17(+0.84%)
Jan 31, 2024 269.19 269.43 258.98 258.98 93,886 -9.91(-3.69%)
Jan 30, 2024 264.78 269.61 263.19 268.89 139,761 +3.65(+1.38%)
Jan 29, 2024 258.18 265.47 258.18 265.24 95,823 +6.49(+2.51%)
Jan 26, 2024 258.05 259.73 257.56 258.75 79,706 +2.27(+0.89%)
Jan 25, 2024 258.51 258.51 254.82 256.48 90,250 -0.17(-0.07%)
Jan 24, 2024 267.43 267.43 255.61 256.65 162,935 -10.03(-3.76%)
Jan 23, 2024 266.99 269.63 264.23 266.68 113,346 +1.25(+0.47%)
Jan 22, 2024 264.98 266.80 262.82 265.43 136,598 +1.39(+0.53%)
Jan 19, 2024 269.24 269.24 263.65 264.04 135,016 -2.79(-1.05%)
Jan 18, 2024 274.98 274.98 266.61 266.83 138,536 -6.83(-2.50%)
Jan 17, 2024 274.35 277.44 271.14 273.66 180,424 -1.28(-0.46%)
Jan 16, 2024 271.76 275.49 270.99 274.94 143,840 +2.84(+1.04%)
Jan 12, 2024 269.76 272.57 265.90 272.10 141,345 +4.19(+1.56%)
Jan 11, 2024 270.69 272.70 264.89 267.91 240,399 -3.81(-1.40%)
Jan 10, 2024 256.08 277.89 252.05 271.72 651,744 +35.86(+15.21%)
Jan 09, 2024 235.67 239.21 234.13 235.85 330,608 -1.22(-0.51%)
Jan 08, 2024 231.45 237.38 231.45 237.07 211,397 +5.33(+2.30%)
Jan 05, 2024 232.19 236.34 230.85 231.74 209,794 -1.65(-0.71%)
Jan 04, 2024 234.25 236.62 232.26 233.39 118,125 -0.25(-0.11%)
Jan 03, 2024 240.60 240.73 232.61 233.64 142,213 -6.98(-2.90%)
Jan 02, 2024 236.30 243.92 236.30 240.62 196,600 +2.31(+0.97%)
Dec 29, 2023 241.00 241.62 237.39 238.30 132,147 -2.03(-0.85%)
Dec 28, 2023 241.04 242.02 237.81 240.34 513,464 -0.58(-0.24%)
Dec 27, 2023 241.60 242.76 234.71 240.91 203,583 -1.46(-0.60%)
Dec 26, 2023 240.21 243.72 240.05 242.37 84,382 +3.21(+1.34%)
Dec 22, 2023 238.51 240.03 236.65 239.16 62,254 +2.25(+0.95%)
Dec 21, 2023 237.02 237.75 234.67 236.91 139,404 +1.58(+0.67%)
Dec 20, 2023 239.86 241.04 234.75 235.32 91,251 -5.60(-2.33%)
Dec 19, 2023 238.00 241.44 236.39 240.93 261,219 +3.46(+1.46%)
Dec 18, 2023 235.49 239.15 232.88 237.47 76,219 +2.93(+1.25%)
Dec 15, 2023 238.68 238.68 231.51 234.54 304,670 -3.72(-1.56%)
Dec 14, 2023 242.37 242.43 236.97 238.25 138,230 -1.62(-0.68%)
Dec 13, 2023 238.11 241.72 236.46 239.88 149,337 +2.24(+0.94%)
Dec 12, 2023 238.13 238.99 236.45 237.64 68,267 -0.16(-0.07%)
Dec 11, 2023 239.51 240.51 236.94 237.79 57,704 -0.98(-0.41%)
Dec 08, 2023 236.41 238.82 234.53 238.77 63,577 +2.50(+1.06%)
Dec 07, 2023 234.01 236.28 232.89 236.27 70,248 +2.26(+0.97%)
Dec 06, 2023 236.22 238.94 233.88 234.01 100,618 -2.76(-1.17%)
Dec 05, 2023 240.99 240.99 235.85 236.77 69,056 -5.55(-2.29%)
Dec 04, 2023 238.85 242.55 238.85 242.32 82,845 +2.26(+0.94%)
Dec 01, 2023 240.74 242.57 239.11 240.06 77,131 -1.05(-0.43%)
Nov 30, 2023 238.81 241.36 237.50 241.10 247,386 +2.36(+0.99%)
Nov 29, 2023 242.17 242.88 237.74 238.74 173,351 -2.20(-0.91%)
Nov 28, 2023 239.70 243.57 239.22 240.94 75,850 -0.31(-0.13%)
Nov 27, 2023 242.42 244.97 240.68 241.25 148,417 -1.21(-0.50%)
Nov 24, 2023 238.34 242.84 238.23 242.46 59,256 +4.15(+1.74%)
Nov 22, 2023 232.65 238.31 232.65 238.31 115,806 +6.94(+3.00%)
Nov 21, 2023 223.42 232.58 223.42 231.38 332,148 +7.75(+3.46%)
Nov 20, 2023 219.85 224.06 219.19 223.63 80,591 +3.25(+1.47%)
Nov 17, 2023 222.25 222.26 219.18 220.38 91,814 -1.19(-0.54%)
Nov 16, 2023 222.73 223.55 220.90 221.57 59,621 -1.81(-0.81%)
Nov 15, 2023 222.38 224.93 219.76 223.38 75,370 -0.21(-0.09%)
Nov 14, 2023 221.08 224.68 220.80 223.59 103,908 +6.38(+2.94%)
Nov 13, 2023 216.62 218.47 215.81 217.21 75,646 -0.49(-0.22%)
Nov 10, 2023 215.36 218.33 214.68 217.70 53,841 +2.35(+1.09%)
Nov 09, 2023 218.15 218.54 215.25 215.35 48,281 -1.62(-0.75%)
Nov 08, 2023 220.36 221.65 216.00 216.97 63,217 -4.35(-1.96%)
Nov 07, 2023 219.71 222.74 219.71 221.32 50,928 +1.05(+0.47%)
Nov 06, 2023 219.28 222.11 218.44 220.27 61,571 +1.32(+0.60%)
Nov 03, 2023 219.98 220.67 218.31 218.96 66,711 +0.36(+0.16%)
Nov 02, 2023 214.19 218.64 214.19 218.60 96,717 +6.97(+3.29%)
Nov 01, 2023 210.33 212.00 208.03 211.63 75,855 +0.91(+0.43%)
Oct 31, 2023 211.52 217.08 210.21 210.72 128,502 -1.39(-0.65%)
Oct 30, 2023 210.27 212.81 209.66 212.11 79,781 +2.39(+1.14%)
Oct 27, 2023 209.61 210.75 207.28 209.72 71,915 -0.86(-0.41%)
Oct 26, 2023 209.68 211.27 208.24 210.57 79,358 +1.30(+0.62%)
Oct 25, 2023 210.15 211.72 207.68 209.28 133,411 -1.39(-0.66%)
Oct 24, 2023 212.19 214.46 208.39 210.66 112,448 +0.94(+0.45%)
Oct 23, 2023 202.45 211.45 202.45 209.73 233,695 +6.96(+3.43%)
Oct 20, 2023 205.93 210.46 193.47 202.77 336,602 -0.80(-0.39%)
Oct 19, 2023 208.09 208.16 202.70 203.56 214,342 -1.86(-0.91%)
Oct 18, 2023 202.83 206.48 202.83 205.43 89,244 +1.40(+0.69%)
Oct 17, 2023 201.68 206.24 200.19 204.03 114,670 +1.86(+0.92%)
Oct 16, 2023 201.42 203.93 200.94 202.17 41,281 +2.52(+1.26%)
Oct 13, 2023 198.32 200.23 196.74 199.65 48,683 +1.41(+0.71%)
Oct 12, 2023 199.89 199.89 196.44 198.24 91,237 -1.92(-0.96%)
Oct 11, 2023 204.20 206.27 197.75 200.16 100,101 -4.46(-2.18%)
Oct 10, 2023 202.30 207.02 200.77 204.62 101,490 +1.97(+0.97%)
Oct 09, 2023 201.01 202.65 199.42 202.65 44,435 +0.83(+0.41%)
Oct 06, 2023 199.80 202.37 197.20 201.82 62,553 +1.08(+0.54%)
Oct 05, 2023 199.75 201.83 197.94 200.73 59,493 +0.92(+0.46%)
Oct 04, 2023 198.95 201.62 197.39 199.81 82,415 +1.76(+0.89%)
Oct 03, 2023 199.88 199.88 197.07 198.05 71,124 -1.77(-0.88%)
Oct 02, 2023 200.59 201.54 197.84 199.82 77,586 -1.96(-0.97%)
Sep 29, 2023 203.11 204.51 200.04 201.78 103,224 -0.29(-0.14%)
Sep 28, 2023 200.29 203.40 200.29 202.06 114,980 +2.99(+1.50%)
Sep 27, 2023 198.17 200.93 197.57 199.08 127,991 +1.45(+0.73%)
Sep 26, 2023 199.39 199.39 197.13 197.63 67,240 -1.85(-0.93%)
Sep 25, 2023 199.31 199.69 196.80 199.47 110,999 -0.50(-0.25%)
Sep 22, 2023 201.54 204.21 199.66 199.97 39,762 -1.24(-0.62%)
Sep 21, 2023 201.84 202.75 200.49 201.21 55,352 -4.31(-2.10%)
Sep 20, 2023 206.86 207.03 204.41 205.52 53,460 -0.44(-0.21%)
Sep 19, 2023 205.19 205.96 202.73 205.96 79,711 +0.34(+0.16%)
Sep 18, 2023 204.19 207.01 202.93 205.62 70,280 +1.43(+0.70%)
Sep 15, 2023 203.25 204.34 200.60 204.19 241,832 +1.51(+0.74%)
Sep 14, 2023 200.47 202.94 199.52 202.68 50,111 +2.40(+1.20%)
Sep 13, 2023 200.04 201.97 199.40 200.28 65,450 -0.67(-0.33%)
Sep 12, 2023 202.71 202.71 200.17 200.94 54,169 -1.81(-0.89%)
Sep 11, 2023 202.00 205.41 200.04 202.75 97,399 +1.07(+0.53%)
Sep 08, 2023 204.74 205.35 200.90 201.68 54,122 -2.65(-1.30%)
Sep 07, 2023 201.39 205.17 200.11 204.33 61,804 +2.39(+1.18%)
Sep 06, 2023 202.59 203.52 201.50 201.94 47,539 -0.13(-0.06%)
Sep 05, 2023 207.97 209.28 200.42 202.06 119,490 -7.22(-3.45%)
Sep 01, 2023 213.99 215.69 209.16 209.28 80,403 -4.04(-1.89%)
Aug 31, 2023 215.28 216.42 213.17 213.32 73,465 -1.93(-0.89%)
Aug 30, 2023 214.61 216.90 214.41 215.25 175,210 -0.42(-0.19%)
Aug 29, 2023 216.84 217.34 215.40 215.66 68,139 -1.69(-0.78%)
Aug 28, 2023 218.30 219.42 217.06 217.35 58,310 -0.94(-0.43%)
Aug 25, 2023 216.26 219.57 216.26 218.30 67,070 +2.00(+0.93%)
Aug 24, 2023 220.16 221.69 215.69 216.29 71,726 -4.26(-1.93%)
Aug 23, 2023 219.24 220.72 217.04 220.55 57,096 +2.40(+1.10%)
Aug 22, 2023 215.37 219.81 214.93 218.15 69,534 +2.93(+1.36%)
Aug 21, 2023 212.78 218.35 212.78 215.22 107,515 +2.15(+1.01%)
Aug 18, 2023 211.99 214.56 211.99 213.06 89,656 -0.57(-0.26%)
Aug 17, 2023 217.35 217.98 212.88 213.63 90,984 -3.81(-1.75%)
Aug 16, 2023 221.73 221.73 217.31 217.44 218,027 -3.70(-1.67%)
Aug 15, 2023 219.69 221.58 218.17 221.15 56,026 +1.14(+0.52%)
Aug 14, 2023 220.01 220.20 217.30 220.00 54,972 -0.27(-0.12%)
Aug 11, 2023 218.41 221.01 217.43 220.27 50,194 +0.81(+0.37%)
Aug 10, 2023 220.58 224.45 218.47 219.46 76,209 -0.88(-0.40%)
Aug 09, 2023 220.42 222.13 219.53 220.34 58,215 -0.69(-0.31%)
Aug 08, 2023 223.18 223.18 219.11 221.04 62,250 -2.46(-1.10%)
Aug 07, 2023 223.47 225.06 222.65 223.50 80,333 +0.19(+0.08%)
Aug 04, 2023 224.63 226.10 222.51 223.31 45,675 -2.07(-0.92%)
Aug 03, 2023 227.45 229.61 224.08 225.38 78,184 -2.91(-1.27%)
Aug 02, 2023 227.94 230.78 226.64 228.29 95,310 -0.83(-0.36%)
Aug 01, 2023 227.45 229.18 225.98 229.13 111,694 +1.28(+0.56%)
Jul 31, 2023 226.60 229.30 226.17 227.85 108,929 +0.79(+0.35%)
Jul 28, 2023 226.65 228.29 226.05 227.05 108,564 +1.23(+0.55%)
Jul 27, 2023 225.77 227.34 224.66 225.82 121,896 +1.20(+0.53%)
Jul 26, 2023 223.96 228.09 222.56 224.62 176,457 -0.40(-0.18%)
Jul 25, 2023 220.80 225.90 220.21 225.02 96,970 +4.25(+1.92%)
Jul 24, 2023 216.89 221.59 216.89 220.77 76,868 +3.77(+1.74%)
Jul 21, 2023 215.84 217.69 212.59 217.00 171,683 +1.87(+0.87%)
Jul 20, 2023 220.43 220.49 210.68 215.13 166,135 -5.85(-2.65%)
Jul 19, 2023 223.29 223.86 220.11 220.98 61,018 -2.07(-0.93%)
Jul 18, 2023 222.20 223.05 220.07 223.05 59,999 +0.13(+0.06%)
Jul 17, 2023 222.94 224.41 220.38 222.92 90,007 -0.02(-0.01%)
Jul 14, 2023 221.42 224.81 219.99 222.94 121,651 +1.75(+0.79%)
Jul 13, 2023 222.02 223.44 218.93 221.19 171,812 +0.89(+0.41%)
Jul 12, 2023 229.06 230.90 219.09 220.30 383,671 -6.83(-3.00%)
Jul 11, 2023 206.72 232.13 205.63 227.13 1,089,102 +35.44(+18.49%)
Jul 10, 2023 187.38 194.72 187.38 191.69 274,262 +3.90(+2.08%)
Jul 07, 2023 183.58 189.13 183.13 187.79 161,392 +4.72(+2.58%)
Jul 06, 2023 183.01 185.30 180.88 183.07 70,057 -1.15(-0.62%)
Jul 05, 2023 186.85 187.80 183.45 184.22 84,805 -3.01(-1.61%)
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.