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 (%)
Jun 29, 2012 41.07 41.12 40.68 40.96 77,780 +0.42(+1.03%)
Jun 28, 2012 40.60 40.60 40.12 40.54 34,770 -0.22(-0.54%)
Jun 27, 2012 39.98 40.93 39.98 40.77 124,897 +0.56(+1.39%)
Jun 26, 2012 39.89 40.56 39.51 40.21 99,884 +0.58(+1.45%)
Jun 25, 2012 39.38 39.95 38.96 39.63 46,892 -0.07(-0.17%)
Jun 22, 2012 39.52 39.84 39.52 39.70 75,377 +0.40(+1.03%)
Jun 21, 2012 40.29 40.29 39.20 39.29 55,165 -1.03(-2.55%)
Jun 20, 2012 40.51 40.82 40.24 40.32 38,690 -0.30(-0.73%)
Jun 19, 2012 40.80 40.98 40.23 40.62 66,496 -0.14(-0.34%)
Jun 18, 2012 40.66 40.87 40.65 40.76 50,219 +0.00(+0.00%)
Jun 15, 2012 40.34 40.96 40.30 40.76 137,343 +0.46(+1.14%)
Jun 14, 2012 39.75 40.65 39.71 40.30 191,042 +0.67(+1.68%)
Jun 13, 2012 39.43 40.08 39.39 39.63 102,914 +0.05(+0.12%)
Jun 12, 2012 39.53 39.66 39.32 39.58 77,842 +0.13(+0.33%)
Jun 11, 2012 40.05 40.05 39.43 39.45 99,434 -0.30(-0.77%)
Jun 08, 2012 39.61 39.98 39.56 39.75 60,095 +0.02(+0.04%)
Jun 07, 2012 39.52 40.07 39.52 39.74 134,247 +0.26(+0.67%)
Jun 06, 2012 39.47 39.47 39.13 39.47 63,807 +0.07(+0.19%)
Jun 05, 2012 38.73 39.62 38.73 39.40 68,655 +0.39(+1.01%)
Jun 04, 2012 38.50 39.30 38.32 39.01 86,247 +0.76(+1.98%)
Jun 01, 2012 37.73 38.62 37.73 38.25 63,570 -0.22(-0.58%)
May 31, 2012 38.35 38.58 38.21 38.47 76,637 +0.11(+0.28%)
May 30, 2012 38.17 38.56 38.17 38.36 82,945 -0.16(-0.41%)
May 29, 2012 38.82 39.03 38.15 38.52 42,890 -0.16(-0.43%)
May 25, 2012 38.77 38.97 38.51 38.69 89,854 -0.03(-0.08%)
May 24, 2012 37.94 38.81 37.94 38.72 79,277 +0.73(+1.93%)
May 23, 2012 37.39 38.06 37.39 37.99 42,163 +0.26(+0.70%)
May 22, 2012 37.68 37.84 37.33 37.72 66,108 -0.04(-0.11%)
May 21, 2012 37.76 38.04 37.44 37.76 66,525 +0.19(+0.50%)
May 18, 2012 37.67 38.20 37.44 37.58 58,417 -0.19(-0.50%)
May 17, 2012 38.56 38.64 37.76 37.76 52,982 -0.64(-1.67%)
May 16, 2012 38.69 39.06 38.33 38.41 78,265 -0.30(-0.77%)
May 15, 2012 38.13 39.03 38.13 38.70 40,225 +0.49(+1.27%)
May 14, 2012 37.83 38.41 37.77 38.22 63,104 -0.03(-0.09%)
May 11, 2012 38.25 38.42 37.66 38.25 88,156 -0.27(-0.70%)
May 10, 2012 38.17 38.53 37.82 38.52 54,073 +0.65(+1.72%)
May 09, 2012 37.08 38.28 36.31 37.87 96,145 +0.56(+1.50%)
May 08, 2012 36.56 37.50 36.37 37.31 84,321 +0.67(+1.82%)
May 07, 2012 36.00 36.97 36.00 36.65 53,943 +0.45(+1.25%)
May 04, 2012 36.17 36.39 35.77 36.19 68,036 -0.16(-0.45%)
May 03, 2012 36.63 36.76 36.23 36.36 51,500 -0.44(-1.21%)
May 02, 2012 36.18 36.87 35.88 36.80 65,414 +0.45(+1.24%)
May 01, 2012 37.20 37.36 36.33 36.35 70,901 -0.72(-1.95%)
Apr 30, 2012 37.39 37.42 37.02 37.07 43,366 -0.29(-0.77%)
Apr 27, 2012 37.31 37.44 36.88 37.36 58,526 +0.02(+0.07%)
Apr 26, 2012 36.83 37.41 36.66 37.34 60,518 +0.39(+1.07%)
Apr 25, 2012 36.83 37.28 36.74 36.94 65,026 +0.63(+1.74%)
Apr 24, 2012 36.23 36.52 35.98 36.31 60,056 +0.20(+0.55%)
Apr 23, 2012 35.74 36.21 35.74 36.11 66,901 -0.49(-1.33%)
Apr 20, 2012 36.27 37.09 36.02 36.60 74,474 +0.92(+2.58%)
Apr 19, 2012 35.90 36.23 35.48 35.68 57,252 -0.31(-0.87%)
Apr 18, 2012 36.19 36.42 35.83 35.99 58,431 -0.49(-1.35%)
Apr 17, 2012 36.79 37.09 36.43 36.48 58,345 +0.00(+0.00%)
Apr 16, 2012 36.14 36.69 35.85 36.48 53,574 +0.58(+1.63%)
Apr 13, 2012 36.42 36.46 35.85 35.90 47,619 -0.62(-1.71%)
Apr 12, 2012 36.70 36.87 36.46 36.52 48,295 -0.26(-0.69%)
Apr 11, 2012 36.44 36.79 36.37 36.78 62,822 +0.65(+1.80%)
Apr 10, 2012 36.57 37.02 36.12 36.13 97,734 -0.58(-1.58%)
Apr 09, 2012 36.85 37.53 36.39 36.71 121,618 +0.12(+0.33%)
Apr 05, 2012 36.31 36.76 36.28 36.59 84,563 +0.08(+0.22%)
Apr 04, 2012 36.57 36.81 36.36 36.50 86,688 -0.29(-0.80%)
Apr 03, 2012 36.85 37.23 36.70 36.80 52,853 -0.33(-0.90%)
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.