Skip to main content

W D 40 Company (NQ: WDFC )

252.78 +3.07 (+1.23%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 23.33 23.40 22.55 22.65 154,696 -0.77(-3.31%)
Jun 27, 2008 23.70 23.91 23.30 23.43 434,452 -0.32(-1.34%)
Jun 26, 2008 24.20 24.25 23.70 23.74 154,773 -0.44(-1.83%)
Jun 25, 2008 23.78 24.43 23.78 24.19 96,042 +0.39(+1.66%)
Jun 24, 2008 23.62 24.19 23.47 23.79 177,273 -0.16(-0.68%)
Jun 23, 2008 23.83 24.26 23.44 23.95 144,328 +0.17(+0.72%)
Jun 20, 2008 24.01 24.32 23.43 23.78 251,247 -0.32(-1.32%)
Jun 19, 2008 24.00 24.13 23.63 24.10 115,310 +0.02(+0.10%)
Jun 18, 2008 23.99 24.42 23.82 24.08 86,612 +0.06(+0.26%)
Jun 17, 2008 24.05 24.41 23.85 24.02 82,548 +0.09(+0.36%)
Jun 16, 2008 24.04 24.75 23.88 23.93 152,739 -0.33(-1.34%)
Jun 13, 2008 25.31 25.31 24.22 24.26 233,668 -1.93(-7.36%)
Jun 12, 2008 25.95 26.52 25.95 26.18 44,167 +0.39(+1.53%)
Jun 11, 2008 26.35 26.50 25.79 25.79 79,640 -0.67(-2.52%)
Jun 10, 2008 26.30 26.52 25.56 26.45 67,411 +0.61(+2.37%)
Jun 09, 2008 26.17 26.17 25.29 25.84 55,317 -0.34(-1.30%)
Jun 06, 2008 27.00 27.16 26.15 26.18 68,037 -0.98(-3.62%)
Jun 05, 2008 26.87 27.17 26.72 27.17 85,580 +0.33(+1.21%)
Jun 04, 2008 26.60 27.07 26.18 26.84 65,888 +0.11(+0.41%)
Jun 03, 2008 27.13 27.15 26.17 26.73 121,867 -0.34(-1.26%)
Jun 02, 2008 26.90 27.59 26.53 27.07 97,243 +0.25(+0.92%)
May 30, 2008 27.18 27.18 26.63 26.83 129,697 -0.27(-1.00%)
May 29, 2008 26.58 27.55 26.55 27.10 92,683 +0.40(+1.51%)
May 28, 2008 26.95 27.03 26.55 26.70 68,284 -0.24(-0.89%)
May 27, 2008 26.47 27.00 26.10 26.93 89,132 +0.54(+2.05%)
May 26, 2008 26.55 26.78 26.16 26.39 84,413 +0.00(+0.00%)
May 23, 2008 26.55 26.78 26.16 26.39 84,413 -0.31(-1.16%)
May 22, 2008 26.46 26.90 26.46 26.70 107,831 +0.22(+0.82%)
May 21, 2008 26.44 26.83 26.23 26.49 98,653 +0.12(+0.44%)
May 20, 2008 26.02 26.52 25.91 26.37 121,828 +0.23(+0.89%)
May 19, 2008 26.22 26.43 25.79 26.14 144,291 -0.15(-0.56%)
May 16, 2008 26.49 26.59 26.16 26.28 181,532 -0.23(-0.88%)
May 15, 2008 26.23 26.60 26.13 26.52 170,935 +0.25(+0.94%)
May 14, 2008 25.85 26.45 25.85 26.27 141,493 +0.41(+1.59%)
May 13, 2008 25.46 26.04 24.90 25.86 117,337 +0.51(+2.02%)
May 12, 2008 24.46 25.56 24.05 25.35 126,093 +0.95(+3.90%)
May 09, 2008 24.17 24.68 24.12 24.39 78,903 +0.04(+0.16%)
May 08, 2008 24.07 24.50 24.07 24.36 73,977 +0.18(+0.74%)
May 07, 2008 24.31 25.05 24.15 24.18 180,632 -0.12(-0.48%)
May 06, 2008 24.02 24.39 24.01 24.29 105,845 +0.10(+0.42%)
May 05, 2008 24.18 24.28 23.76 24.19 153,833 -0.10(-0.41%)
May 02, 2008 24.46 24.63 24.22 24.29 181,181 -0.15(-0.60%)
May 01, 2008 24.08 24.47 23.89 24.44 149,021 +0.34(+1.41%)
Apr 30, 2008 24.12 24.50 23.78 24.10 258,567 +0.08(+0.32%)
Apr 29, 2008 24.07 24.15 23.72 24.02 123,433 -0.02(-0.10%)
Apr 28, 2008 23.80 24.21 23.68 24.05 178,463 +0.26(+1.11%)
Apr 25, 2008 24.01 24.01 23.18 23.78 149,990 -0.17(-0.71%)
Apr 24, 2008 23.40 24.06 23.16 23.95 133,429 +0.60(+2.59%)
Apr 23, 2008 23.33 23.63 23.20 23.35 84,113 +0.08(+0.33%)
Apr 22, 2008 23.35 23.88 23.15 23.27 216,815 -0.27(-1.15%)
Apr 21, 2008 24.14 24.14 23.52 23.54 113,080 -0.58(-2.41%)
Apr 18, 2008 24.25 24.25 23.88 24.12 131,120 +0.27(+1.14%)
Apr 17, 2008 24.04 24.14 23.72 23.85 65,152 -0.30(-1.25%)
Apr 16, 2008 24.20 24.43 23.85 24.15 98,246 +0.12(+0.52%)
Apr 15, 2008 24.09 24.17 23.65 24.03 142,952 +0.06(+0.26%)
Apr 14, 2008 24.36 24.36 23.41 23.97 223,946 +1.07(+4.67%)
Apr 11, 2008 23.16 23.18 22.53 22.90 319,359 -0.54(-2.31%)
Apr 10, 2008 24.60 24.84 22.39 23.44 843,175 -2.24(-8.72%)
Apr 09, 2008 26.00 26.24 25.57 25.68 129,582 -0.22(-0.84%)
Apr 08, 2008 25.57 25.97 25.27 25.90 107,505 +0.14(+0.54%)
Apr 07, 2008 26.02 26.26 25.75 25.76 110,727 -0.15(-0.60%)
Apr 04, 2008 26.39 26.40 25.77 25.91 90,172 -0.46(-1.73%)
Apr 03, 2008 25.81 26.39 25.81 26.37 87,164 +0.37(+1.43%)
Apr 02, 2008 26.15 26.35 25.91 26.00 131,722 -0.22(-0.83%)
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.