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 (%)
Sep 30, 2013 53.99 55.13 53.99 54.96 64,781 +0.29(+0.53%)
Sep 27, 2013 54.44 55.00 54.26 54.68 0 -0.26(-0.48%)
Sep 26, 2013 54.85 55.22 54.30 54.94 23,621 +0.35(+0.64%)
Sep 25, 2013 54.48 55.35 54.48 54.59 41,471 +0.19(+0.34%)
Sep 24, 2013 54.72 54.98 54.08 54.41 59,242 -0.31(-0.57%)
Sep 23, 2013 54.05 54.90 53.87 54.72 42,449 +0.45(+0.83%)
Sep 20, 2013 53.97 54.60 53.83 54.27 0 +0.23(+0.42%)
Sep 19, 2013 53.76 54.20 53.34 54.04 32,808 +0.26(+0.49%)
Sep 18, 2013 52.96 53.86 52.66 53.78 0 +0.67(+1.26%)
Sep 17, 2013 52.95 53.41 52.62 53.11 0 +0.24(+0.45%)
Sep 16, 2013 53.42 54.20 52.72 52.87 0 -0.59(-1.11%)
Sep 13, 2013 53.59 53.59 53.15 53.47 0 +0.14(+0.25%)
Sep 12, 2013 53.18 53.73 53.04 53.33 0 +0.30(+0.58%)
Sep 11, 2013 51.58 53.03 51.58 53.02 0 +1.47(+2.84%)
Sep 10, 2013 50.74 51.65 50.56 51.56 46,529 +0.95(+1.87%)
Sep 09, 2013 50.04 50.78 49.80 50.61 0 +0.62(+1.24%)
Sep 06, 2013 50.35 50.35 49.31 49.99 0 +0.01(+0.02%)
Sep 05, 2013 50.26 50.52 49.53 49.98 0 -0.08(-0.17%)
Sep 04, 2013 49.61 50.20 49.37 50.07 0 +0.64(+1.28%)
Sep 03, 2013 49.78 50.31 49.30 49.43 0 +0.16(+0.33%)
Aug 30, 2013 49.50 49.57 49.04 49.27 0 -0.19(-0.39%)
Aug 29, 2013 49.21 49.87 48.99 49.47 18,360 +0.30(+0.60%)
Aug 28, 2013 48.75 49.48 48.75 49.17 0 +0.29(+0.59%)
Aug 27, 2013 49.10 49.32 48.76 48.88 39,053 -0.79(-1.59%)
Aug 26, 2013 51.08 51.08 49.32 49.67 0 -1.42(-2.78%)
Aug 23, 2013 51.25 51.63 50.75 51.09 0 -0.15(-0.30%)
Aug 22, 2013 50.65 51.38 49.54 51.25 27,935 +0.62(+1.22%)
Aug 21, 2013 50.48 50.99 50.24 50.63 0 +0.10(+0.20%)
Aug 20, 2013 49.85 50.73 49.65 50.53 38,857 +0.68(+1.36%)
Aug 19, 2013 49.40 50.09 49.40 49.85 52,231 +0.29(+0.58%)
Aug 16, 2013 48.37 49.80 48.37 49.56 0 +0.99(+2.04%)
Aug 15, 2013 48.60 48.92 48.16 48.57 57,327 -0.80(-1.61%)
Aug 14, 2013 49.65 49.68 49.21 49.37 32,436 -0.20(-0.41%)
Aug 13, 2013 49.71 49.78 49.43 49.57 57,158 +0.04(+0.09%)
Aug 12, 2013 49.32 49.64 48.94 49.53 29,565 +0.12(+0.24%)
Aug 09, 2013 49.43 49.65 48.94 49.41 24,931 -0.29(-0.58%)
Aug 08, 2013 49.57 49.91 49.14 49.70 44,776 +0.36(+0.72%)
Aug 07, 2013 49.37 49.57 49.26 49.34 38,350 -0.21(-0.43%)
Aug 06, 2013 48.88 49.57 48.88 49.55 73,999 -0.18(-0.36%)
Aug 05, 2013 49.40 49.97 49.31 49.73 35,617 +0.12(+0.24%)
Aug 02, 2013 49.59 49.70 48.87 49.61 33,519 -0.30(-0.61%)
Aug 01, 2013 49.21 49.97 48.99 49.92 58,470 +1.21(+2.49%)
Jul 31, 2013 49.42 49.42 48.70 48.71 0 -0.41(-0.84%)
Jul 30, 2013 49.76 49.76 48.88 49.12 0 -0.30(-0.60%)
Jul 29, 2013 49.73 49.98 49.15 49.42 0 -0.56(-1.12%)
Jul 26, 2013 49.74 50.30 49.26 49.98 0 -0.19(-0.39%)
Jul 25, 2013 49.08 50.36 49.04 50.17 0 +1.13(+2.30%)
Jul 24, 2013 49.18 49.36 48.72 49.04 0 -0.04(-0.09%)
Jul 23, 2013 49.39 49.69 48.80 49.09 0 -0.30(-0.62%)
Jul 22, 2013 49.43 49.60 49.04 49.39 0 -0.03(-0.07%)
Jul 19, 2013 49.40 49.62 49.08 49.43 0 +0.07(+0.14%)
Jul 18, 2013 49.50 49.65 49.18 49.36 0 +0.22(+0.45%)
Jul 17, 2013 49.41 49.41 48.65 49.14 36,064 +0.13(+0.26%)
Jul 16, 2013 49.32 49.66 48.69 49.01 0 -0.72(-1.45%)
Jul 15, 2013 49.52 49.74 49.15 49.73 0 +0.12(+0.24%)
Jul 12, 2013 48.82 49.83 48.82 49.61 0 +0.86(+1.75%)
Jul 11, 2013 48.86 48.91 48.59 48.76 0 +0.35(+0.71%)
Jul 10, 2013 48.50 48.83 47.70 48.41 0 +0.32(+0.67%)
Jul 09, 2013 52.78 50.59 47.74 48.09 510,799 -0.47(-0.97%)
Jul 08, 2013 48.77 48.77 48.02 48.56 131,917 -0.11(-0.22%)
Jul 05, 2013 48.66 48.67 47.64 48.67 0 +0.77(+1.60%)
Jul 03, 2013 47.10 48.02 47.10 47.91 0 +0.50(+1.05%)
Jul 02, 2013 47.22 47.96 46.71 47.41 0 +0.06(+0.12%)
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.