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

W D 40 Company (NQ: WDFC )

229.86 -1.64 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 29, 2020 180.90 182.08 178.37 181.56 112,956 +0.96(+0.53%)
May 28, 2020 180.57 182.75 179.59 180.61 126,824 +0.98(+0.55%)
May 27, 2020 178.86 180.07 177.34 179.62 104,250 +2.61(+1.48%)
May 26, 2020 179.50 179.56 176.01 177.01 99,211 +0.87(+0.49%)
May 22, 2020 174.89 177.88 173.47 176.14 101,333 +1.05(+0.60%)
May 21, 2020 169.53 175.25 168.46 175.09 132,976 +5.69(+3.36%)
May 20, 2020 170.43 171.65 169.13 169.40 112,549 +0.89(+0.53%)
May 19, 2020 169.08 173.01 168.50 168.51 112,897 -1.61(-0.95%)
May 18, 2020 167.41 170.35 166.45 170.12 143,438 +5.64(+3.43%)
May 15, 2020 162.22 168.19 160.70 164.48 320,060 +1.93(+1.19%)
May 14, 2020 161.68 164.71 157.01 162.55 151,434 -0.49(-0.30%)
May 13, 2020 162.71 164.94 160.90 163.04 77,448 +0.34(+0.21%)
May 12, 2020 164.88 164.88 162.70 162.70 69,770 -1.56(-0.95%)
May 11, 2020 164.06 167.16 164.06 164.26 72,109 -1.46(-0.88%)
May 08, 2020 164.85 166.55 163.54 165.72 61,919 +2.51(+1.54%)
May 07, 2020 162.66 164.59 161.69 163.21 79,264 +1.79(+1.11%)
May 06, 2020 162.94 164.94 161.36 161.43 80,315 -1.10(-0.67%)
May 05, 2020 160.62 165.05 160.62 162.52 112,565 +3.42(+2.15%)
May 04, 2020 159.76 160.56 157.37 159.11 101,210 -0.74(-0.46%)
May 01, 2020 163.04 164.25 158.66 159.84 112,005 -5.09(-3.09%)
Apr 30, 2020 167.96 168.13 163.54 164.94 121,240 -3.07(-1.83%)
Apr 29, 2020 170.94 172.92 166.37 168.01 168,289 -0.27(-0.16%)
Apr 28, 2020 166.23 168.73 165.22 168.28 106,051 +2.03(+1.22%)
Apr 27, 2020 163.90 166.97 162.76 166.24 109,736 +2.47(+1.51%)
Apr 24, 2020 166.74 166.74 162.04 163.77 114,858 -1.93(-1.16%)
Apr 23, 2020 164.44 167.43 163.20 165.70 105,554 +0.74(+0.45%)
Apr 22, 2020 166.23 167.35 164.69 164.96 135,856 +0.70(+0.43%)
Apr 21, 2020 161.31 166.37 161.17 164.26 230,676 +1.38(+0.85%)
Apr 20, 2020 163.23 164.34 161.40 162.88 172,771 -0.55(-0.34%)
Apr 17, 2020 161.40 164.00 160.21 163.43 234,682 +3.44(+2.15%)
Apr 16, 2020 160.11 160.81 155.49 160.00 222,585 +2.36(+1.50%)
Apr 15, 2020 160.14 160.14 154.37 157.64 181,722 -4.48(-2.76%)
Apr 14, 2020 148.45 163.50 146.53 162.12 507,127 +16.71(+11.49%)
Apr 13, 2020 155.53 156.22 142.48 145.40 832,856 -19.94(-12.06%)
Apr 09, 2020 166.41 173.47 164.44 165.34 351,583 +0.69(+0.42%)
Apr 08, 2020 167.76 170.09 163.68 164.65 243,779 -0.96(-0.58%)
Apr 07, 2020 167.88 173.62 164.57 165.61 260,811 -2.25(-1.34%)
Apr 06, 2020 164.23 169.65 162.13 167.87 315,487 +7.15(+4.45%)
Apr 03, 2020 160.11 161.60 152.62 160.72 316,043 -1.70(-1.04%)
Apr 02, 2020 173.44 175.31 159.82 162.42 431,471 -15.26(-8.59%)
Apr 01, 2020 186.84 186.84 175.99 177.68 351,109 -11.64(-6.15%)
Mar 31, 2020 187.85 191.13 185.68 189.32 318,053 +0.60(+0.32%)
Mar 30, 2020 190.10 190.18 181.15 188.72 206,315 +2.77(+1.49%)
Mar 27, 2020 179.10 192.57 177.21 185.94 215,469 +4.29(+2.36%)
Mar 26, 2020 172.49 183.70 171.03 181.66 170,592 +8.68(+5.02%)
Mar 25, 2020 185.40 185.40 170.45 172.97 303,274 -12.93(-6.96%)
Mar 24, 2020 191.84 192.19 181.09 185.91 181,792 -2.23(-1.19%)
Mar 23, 2020 184.48 189.91 180.98 188.14 266,295 +3.66(+1.98%)
Mar 20, 2020 197.00 197.91 180.03 184.48 467,010 -11.93(-6.08%)
Mar 19, 2020 184.72 199.53 184.25 196.42 285,735 +11.41(+6.17%)
Mar 18, 2020 176.97 192.87 174.33 185.00 494,257 +0.15(+0.08%)
Mar 17, 2020 167.84 184.91 167.65 184.85 366,708 +19.61(+11.86%)
Mar 16, 2020 161.08 172.53 158.98 165.25 234,210 -6.09(-3.55%)
Mar 13, 2020 161.70 171.34 154.82 171.34 208,786 +14.53(+9.26%)
Mar 12, 2020 161.54 166.18 155.28 156.81 236,706 -12.69(-7.49%)
Mar 11, 2020 176.91 176.91 165.02 169.50 165,423 -10.15(-5.65%)
Mar 10, 2020 175.22 180.03 168.17 179.65 204,608 +6.71(+3.88%)
Mar 09, 2020 166.94 175.68 162.58 172.94 169,556 -2.90(-1.65%)
Mar 06, 2020 168.80 176.90 168.80 175.84 117,442 +2.88(+1.66%)
Mar 05, 2020 172.00 175.09 169.64 172.97 108,450 -2.74(-1.56%)
Mar 04, 2020 170.25 176.47 170.02 175.71 90,969 +8.25(+4.93%)
Mar 03, 2020 169.31 171.73 165.44 167.46 129,313 -2.50(-1.47%)
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.