Skip to main content

W D 40 Company (NQ: WDFC )

260.65 -1.57 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 25.94 26.31 25.53 26.25 89,985 +0.47(+1.84%)
Sep 29, 2008 25.94 26.68 25.57 25.78 133,980 -0.53(-2.00%)
Sep 26, 2008 26.09 26.83 26.09 26.30 135,239 -0.10(-0.39%)
Sep 25, 2008 25.98 26.82 25.54 26.41 102,804 +0.78(+3.05%)
Sep 24, 2008 25.89 27.02 25.46 25.62 93,618 -0.26(-1.02%)
Sep 23, 2008 27.50 28.09 25.73 25.89 142,902 -1.64(-5.97%)
Sep 22, 2008 27.09 28.39 26.65 27.53 154,575 +0.64(+2.36%)
Sep 19, 2008 28.80 29.23 26.56 26.90 524,589 -1.78(-6.19%)
Sep 18, 2008 27.76 29.07 26.97 28.67 196,872 +1.48(+5.46%)
Sep 17, 2008 27.37 27.89 26.38 27.19 86,170 -0.44(-1.59%)
Sep 16, 2008 27.22 27.68 26.44 27.63 142,467 +1.02(+3.82%)
Sep 15, 2008 26.35 27.90 26.35 26.61 75,409 -0.19(-0.71%)
Sep 12, 2008 26.82 27.01 26.49 26.80 67,847 -0.24(-0.89%)
Sep 11, 2008 26.31 27.05 26.31 27.04 74,785 +0.32(+1.20%)
Sep 10, 2008 26.45 27.01 26.41 26.72 80,618 +0.66(+2.52%)
Sep 09, 2008 26.59 26.85 26.06 26.06 98,214 -0.47(-1.76%)
Sep 08, 2008 25.90 26.60 25.38 26.53 95,057 +1.37(+5.46%)
Sep 05, 2008 24.93 25.28 24.65 25.16 42,093 +0.09(+0.35%)
Sep 04, 2008 25.85 25.85 25.02 25.07 67,883 -0.89(-3.43%)
Sep 03, 2008 25.70 26.10 25.13 25.96 187,825 +0.25(+0.97%)
Sep 02, 2008 25.83 25.94 25.30 25.71 107,521 +0.22(+0.86%)
Aug 29, 2008 26.11 26.11 25.38 25.49 63,487 -0.64(-2.43%)
Aug 28, 2008 25.61 26.16 25.03 26.13 55,322 +0.48(+1.88%)
Aug 27, 2008 25.13 25.79 25.13 25.65 54,669 +0.45(+1.77%)
Aug 26, 2008 25.39 25.65 25.05 25.20 77,311 -0.21(-0.83%)
Aug 25, 2008 25.54 25.61 24.84 25.41 108,398 -0.21(-0.83%)
Aug 22, 2008 24.99 25.69 24.99 25.62 90,186 +0.72(+2.91%)
Aug 21, 2008 25.14 25.44 24.84 24.90 76,965 -0.33(-1.30%)
Aug 20, 2008 25.60 26.08 25.21 25.23 76,092 -0.26(-1.03%)
Aug 19, 2008 25.74 25.74 25.35 25.49 63,565 -0.43(-1.66%)
Aug 18, 2008 25.76 26.27 24.95 25.92 122,683 -0.26(-1.00%)
Aug 15, 2008 27.37 27.37 25.78 26.19 215,023 -1.37(-4.96%)
Aug 14, 2008 27.05 27.85 27.03 27.55 55,333 +0.26(+0.96%)
Aug 13, 2008 27.25 27.55 26.83 27.29 74,521 -0.07(-0.24%)
Aug 12, 2008 27.47 27.87 27.19 27.36 126,023 -0.30(-1.08%)
Aug 11, 2008 27.66 28.03 27.09 27.66 111,607 -0.06(-0.21%)
Aug 08, 2008 25.45 27.77 24.92 27.71 257,993 +2.16(+8.43%)
Aug 07, 2008 25.14 25.56 24.84 25.56 155,114 +0.16(+0.63%)
Aug 06, 2008 25.38 25.50 25.06 25.40 120,729 -0.09(-0.34%)
Aug 05, 2008 25.50 25.57 25.11 25.49 175,708 +0.85(+3.44%)
Aug 04, 2008 24.75 25.06 24.31 24.64 127,535 -0.22(-0.88%)
Aug 01, 2008 25.05 25.55 24.21 24.86 203,298 -0.11(-0.44%)
Jul 31, 2008 25.36 25.90 24.90 24.97 84,361 -0.70(-2.73%)
Jul 30, 2008 25.57 25.80 24.80 25.67 117,499 +0.25(+0.98%)
Jul 29, 2008 25.42 25.57 23.59 25.42 161,793 +1.26(+5.23%)
Jul 28, 2008 24.21 24.48 23.99 24.16 152,558 -0.15(-0.63%)
Jul 25, 2008 24.15 24.57 24.11 24.31 105,680 +0.25(+1.03%)
Jul 24, 2008 24.54 24.54 23.92 24.06 103,037 -0.52(-2.11%)
Jul 23, 2008 23.77 24.70 23.77 24.58 189,925 +0.69(+2.91%)
Jul 22, 2008 22.67 23.91 22.61 23.89 147,342 +0.83(+3.61%)
Jul 21, 2008 22.71 23.11 22.13 23.05 134,642 +0.38(+1.68%)
Jul 18, 2008 22.86 23.04 21.96 22.67 139,664 -0.20(-0.89%)
Jul 17, 2008 22.46 22.88 22.13 22.88 74,536 +0.56(+2.52%)
Jul 16, 2008 22.07 22.56 21.88 22.31 106,754 +0.28(+1.29%)
Jul 15, 2008 21.68 22.29 21.43 22.03 184,121 +0.14(+0.63%)
Jul 14, 2008 22.15 22.15 21.43 21.89 173,586 -0.09(-0.40%)
Jul 11, 2008 21.52 22.00 21.16 21.98 163,231 +0.23(+1.04%)
Jul 10, 2008 21.26 21.96 21.20 21.75 117,238 +0.42(+1.99%)
Jul 09, 2008 21.67 21.80 21.28 21.33 179,178 -0.29(-1.35%)
Jul 08, 2008 20.85 21.62 19.64 21.62 439,756 +1.99(+10.16%)
Jul 07, 2008 20.35 20.77 19.58 19.63 331,641 -1.07(-5.19%)
Jul 04, 2008 19.55 21.55 19.36 20.70 368,733 +0.00(+0.00%)
Jul 03, 2008 19.55 21.55 19.36 20.70 368,733 +0.91(+4.58%)
Jul 02, 2008 20.37 20.59 19.36 19.79 588,248 -0.61(-3.01%)
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.