Skip to main content

W D 40 Company (NQ: WDFC )

262.22 +0.24 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 25.22 25.50 24.66 24.94 278,868 -0.24(-0.96%)
Sep 27, 2007 25.13 25.36 24.92 25.19 190,735 +0.07(+0.29%)
Sep 26, 2007 25.06 25.46 24.92 25.11 223,277 +0.17(+0.67%)
Sep 25, 2007 25.22 25.62 24.86 24.94 157,661 -0.39(-1.53%)
Sep 24, 2007 25.58 25.88 25.15 25.33 183,303 -0.36(-1.39%)
Sep 21, 2007 25.76 25.87 25.60 25.69 294,171 +0.14(+0.54%)
Sep 20, 2007 25.70 25.81 25.30 25.55 196,333 -0.13(-0.51%)
Sep 19, 2007 25.76 26.05 25.62 25.68 224,293 -0.04(-0.17%)
Sep 18, 2007 25.07 26.05 24.75 25.73 215,393 +0.75(+2.98%)
Sep 17, 2007 24.75 25.02 24.59 24.98 188,083 +0.06(+0.23%)
Sep 14, 2007 24.87 25.07 24.66 24.92 85,523 -0.20(-0.79%)
Sep 13, 2007 25.23 25.39 24.92 25.12 55,048 +0.04(+0.17%)
Sep 12, 2007 25.23 25.60 24.89 25.08 75,633 -0.17(-0.67%)
Sep 11, 2007 25.19 25.36 24.92 25.24 112,747 +0.40(+1.62%)
Sep 10, 2007 25.10 25.16 24.44 24.84 71,642 -0.10(-0.41%)
Sep 07, 2007 25.30 25.57 24.75 24.94 63,499 -0.72(-2.82%)
Sep 06, 2007 25.55 25.68 25.35 25.67 50,102 +0.15(+0.57%)
Sep 05, 2007 25.22 25.63 25.10 25.52 148,088 +0.13(+0.52%)
Sep 04, 2007 25.40 25.84 25.32 25.39 113,782 -0.01(-0.06%)
Aug 31, 2007 25.83 26.25 25.27 25.41 103,171 +0.00(+0.00%)
Aug 30, 2007 25.35 26.12 25.13 25.41 86,593 -0.24(-0.94%)
Aug 29, 2007 25.46 25.65 25.06 25.65 200,132 +0.43(+1.71%)
Aug 28, 2007 25.40 25.59 25.14 25.22 88,731 -0.26(-1.03%)
Aug 27, 2007 25.43 25.70 25.24 25.48 77,169 +0.10(+0.40%)
Aug 24, 2007 25.15 26.01 25.15 25.38 107,437 +0.14(+0.55%)
Aug 23, 2007 25.57 25.92 25.07 25.24 101,723 -0.47(-1.82%)
Aug 22, 2007 25.99 26.12 25.40 25.70 88,824 -0.04(-0.17%)
Aug 21, 2007 26.14 26.16 25.65 25.75 61,995 -0.41(-1.56%)
Aug 20, 2007 26.32 26.45 25.84 26.16 70,531 -0.09(-0.36%)
Aug 17, 2007 26.90 26.90 25.97 26.25 208,500 +0.31(+1.21%)
Aug 16, 2007 24.96 26.15 24.96 25.94 213,647 +0.69(+2.72%)
Aug 15, 2007 25.04 26.24 25.04 25.25 90,993 +0.19(+0.76%)
Aug 14, 2007 25.92 26.20 24.96 25.06 161,415 -0.85(-3.30%)
Aug 13, 2007 27.33 27.33 25.60 25.92 253,914 -1.15(-4.24%)
Aug 10, 2007 26.57 27.40 26.26 27.06 242,233 +0.14(+0.52%)
Aug 09, 2007 26.08 27.55 25.98 26.93 567,740 +0.23(+0.88%)
Aug 08, 2007 26.59 28.72 26.13 26.69 722,405 +0.34(+1.28%)
Aug 07, 2007 25.62 26.79 24.75 26.36 406,092 +0.61(+2.38%)
Aug 06, 2007 24.24 25.94 23.90 25.74 368,014 +1.57(+6.50%)
Aug 03, 2007 24.36 24.89 24.08 24.17 247,348 -0.69(-2.76%)
Aug 02, 2007 24.57 24.87 24.38 24.86 136,329 +0.39(+1.58%)
Aug 01, 2007 24.27 24.56 23.77 24.47 163,252 +0.22(+0.90%)
Jul 31, 2007 25.00 25.03 24.25 24.25 193,647 -0.50(-2.01%)
Jul 30, 2007 24.55 24.90 24.28 24.75 168,648 +0.20(+0.80%)
Jul 27, 2007 24.79 25.05 24.26 24.55 217,101 -0.32(-1.29%)
Jul 26, 2007 24.81 25.33 24.43 24.87 414,226 -0.34(-1.33%)
Jul 25, 2007 25.16 25.44 24.97 25.21 269,905 +0.11(+0.44%)
Jul 24, 2007 25.21 25.65 24.96 25.10 271,957 -0.42(-1.66%)
Jul 23, 2007 25.36 25.88 25.36 25.52 237,105 +0.16(+0.63%)
Jul 20, 2007 25.53 25.53 24.99 25.36 239,122 -0.23(-0.89%)
Jul 19, 2007 25.29 25.76 25.06 25.59 256,286 +0.42(+1.65%)
Jul 18, 2007 24.93 25.23 24.62 25.17 259,606 +0.03(+0.12%)
Jul 17, 2007 24.74 25.54 24.62 25.14 261,549 +0.29(+1.18%)
Jul 16, 2007 24.91 25.30 24.61 24.85 266,447 -0.08(-0.32%)
Jul 13, 2007 25.38 25.38 24.86 24.93 342,122 -0.45(-1.76%)
Jul 12, 2007 24.60 25.49 24.49 25.38 687,664 +0.96(+3.95%)
Jul 11, 2007 24.11 24.65 24.06 24.41 439,988 +0.12(+0.48%)
Jul 10, 2007 23.40 25.49 23.40 24.29 2,511,036 -2.72(-10.06%)
Jul 09, 2007 25.16 27.03 25.04 27.01 1,002,028 +1.97(+7.88%)
Jul 06, 2007 25.39 25.39 25.03 25.04 158,058 -0.25(-0.98%)
Jul 05, 2007 24.87 25.35 24.80 25.29 171,496 +0.39(+1.59%)
Jul 03, 2007 24.60 24.97 24.54 24.89 62,310 +0.42(+1.70%)
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.