Skip to main content

W D 40 Company (NQ: WDFC )

253.31 +3.60 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 164.21 167.42 160.69 164.09 179,554 -1.04(-0.63%)
Nov 29, 2022 168.50 169.45 164.69 165.13 113,520 -3.32(-1.97%)
Nov 28, 2022 170.21 171.53 167.53 168.45 75,461 -3.31(-1.93%)
Nov 25, 2022 169.63 172.99 169.09 171.76 47,693 +1.22(+0.72%)
Nov 23, 2022 170.24 174.03 169.37 170.53 103,870 -0.65(-0.38%)
Nov 22, 2022 173.91 173.91 170.37 171.18 68,626 -1.16(-0.67%)
Nov 21, 2022 171.09 174.10 169.09 172.34 80,883 +1.53(+0.89%)
Nov 18, 2022 171.81 171.81 167.66 170.81 94,400 +2.13(+1.26%)
Nov 17, 2022 168.58 170.53 166.32 168.68 92,397 -1.59(-0.93%)
Nov 16, 2022 170.90 172.42 165.78 170.27 92,274 -0.72(-0.42%)
Nov 15, 2022 169.08 173.85 168.22 170.99 87,865 +4.57(+2.75%)
Nov 14, 2022 165.40 169.38 163.23 166.41 64,196 -0.14(-0.08%)
Nov 11, 2022 165.69 167.41 163.40 166.55 105,406 +1.23(+0.75%)
Nov 10, 2022 160.49 166.47 160.44 165.31 119,213 +8.27(+5.26%)
Nov 09, 2022 157.95 157.95 155.48 157.05 86,887 -0.92(-0.58%)
Nov 08, 2022 158.22 159.05 156.77 157.97 62,857 +0.98(+0.62%)
Nov 07, 2022 156.22 157.02 153.85 156.99 69,072 +1.61(+1.03%)
Nov 04, 2022 151.61 155.72 149.89 155.38 90,292 +5.20(+3.46%)
Nov 03, 2022 149.81 151.85 147.62 150.18 73,237 -0.78(-0.52%)
Nov 02, 2022 153.21 155.06 150.53 150.96 143,151 -2.05(-1.34%)
Nov 01, 2022 159.10 159.44 150.99 153.01 175,110 -3.89(-2.48%)
Oct 31, 2022 158.88 159.01 155.70 156.90 115,870 -2.94(-1.84%)
Oct 28, 2022 155.16 161.20 155.09 159.84 94,098 +6.35(+4.14%)
Oct 27, 2022 154.78 157.23 152.86 153.49 92,409 -1.45(-0.94%)
Oct 26, 2022 151.98 156.09 150.18 154.94 200,878 +2.38(+1.56%)
Oct 25, 2022 146.09 153.13 146.09 152.56 143,806 +7.20(+4.95%)
Oct 24, 2022 148.77 149.88 142.20 145.36 190,533 -3.07(-2.07%)
Oct 21, 2022 147.44 152.28 145.99 148.43 257,229 +0.39(+0.26%)
Oct 20, 2022 156.74 158.34 148.03 148.03 587,335 -19.32(-11.54%)
Oct 19, 2022 171.45 171.45 165.94 167.35 190,795 -3.96(-2.31%)
Oct 18, 2022 170.86 173.46 169.59 171.31 124,979 +2.10(+1.24%)
Oct 17, 2022 165.85 170.77 165.84 169.21 115,992 +4.34(+2.63%)
Oct 14, 2022 170.23 170.23 164.73 164.88 83,654 -3.56(-2.11%)
Oct 13, 2022 170.56 171.91 166.30 168.43 175,120 -3.67(-2.13%)
Oct 12, 2022 175.91 176.11 172.10 172.10 68,138 -2.54(-1.46%)
Oct 11, 2022 169.42 175.61 168.73 174.65 99,936 +5.71(+3.38%)
Oct 10, 2022 171.64 172.05 168.93 168.93 107,662 -3.25(-1.89%)
Oct 07, 2022 172.12 172.29 169.01 172.18 94,393 -1.04(-0.60%)
Oct 06, 2022 179.74 181.62 173.04 173.22 101,692 -8.54(-4.70%)
Oct 05, 2022 177.81 181.76 177.49 181.76 88,963 +2.66(+1.49%)
Oct 04, 2022 174.75 179.10 174.75 179.10 79,099 +5.61(+3.23%)
Oct 03, 2022 173.41 174.22 171.37 173.50 91,132 +2.12(+1.23%)
Sep 30, 2022 174.45 176.45 171.35 171.38 122,330 -3.34(-1.91%)
Sep 29, 2022 178.83 178.83 172.43 174.71 74,039 -4.71(-2.63%)
Sep 28, 2022 178.65 180.64 177.06 179.42 124,879 +2.32(+1.31%)
Sep 27, 2022 178.10 180.25 175.94 177.10 90,615 -0.05(-0.03%)
Sep 26, 2022 176.22 180.06 176.20 177.15 76,270 -0.24(-0.14%)
Sep 23, 2022 177.88 179.11 175.54 177.40 84,274 -2.15(-1.19%)
Sep 22, 2022 181.04 181.04 177.88 179.54 77,785 -2.40(-1.32%)
Sep 21, 2022 183.39 185.71 181.53 181.94 64,474 -0.21(-0.11%)
Sep 20, 2022 183.99 183.99 180.46 182.15 60,926 -2.23(-1.21%)
Sep 19, 2022 182.15 185.13 180.90 184.38 54,815 +0.63(+0.35%)
Sep 16, 2022 183.43 184.43 181.43 183.74 129,077 +0.23(+0.13%)
Sep 15, 2022 182.52 184.18 180.57 183.51 67,037 +1.46(+0.80%)
Sep 14, 2022 182.01 183.52 180.61 182.05 49,714 -0.80(-0.44%)
Sep 13, 2022 185.77 185.77 182.16 182.85 56,615 -4.55(-2.43%)
Sep 12, 2022 187.53 189.42 186.08 187.40 44,952 +1.55(+0.83%)
Sep 09, 2022 184.65 187.89 183.02 185.85 50,483 +2.84(+1.55%)
Sep 08, 2022 185.99 185.99 180.32 183.01 74,479 -2.97(-1.60%)
Sep 07, 2022 181.29 186.91 179.26 185.99 78,088 +6.06(+3.37%)
Sep 06, 2022 178.81 181.36 176.97 179.92 78,383 +1.11(+0.62%)
Sep 02, 2022 185.54 188.32 177.84 178.81 70,567 -5.67(-3.07%)
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.