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, 2009 22.09 22.13 21.68 21.99 80,332 -0.02(-0.07%)
Sep 29, 2009 22.27 22.44 21.83 22.01 31,377 -0.31(-1.39%)
Sep 28, 2009 21.92 22.53 21.75 22.32 44,859 +0.43(+1.98%)
Sep 25, 2009 21.80 22.13 21.72 21.89 38,303 -0.04(-0.18%)
Sep 24, 2009 22.02 22.09 21.77 21.92 50,438 -0.07(-0.32%)
Sep 23, 2009 21.77 22.56 21.72 21.99 72,044 +0.27(+1.25%)
Sep 22, 2009 22.09 22.15 21.71 21.72 55,268 -0.26(-1.16%)
Sep 21, 2009 22.09 22.28 21.78 21.98 29,141 -0.30(-1.36%)
Sep 18, 2009 22.15 22.48 21.73 22.28 131,855 +0.19(+0.88%)
Sep 17, 2009 22.03 22.30 21.99 22.09 22,831 -0.05(-0.21%)
Sep 16, 2009 21.68 22.23 21.38 22.13 54,639 +0.57(+2.62%)
Sep 15, 2009 21.39 21.58 21.17 21.57 137,656 +0.20(+0.94%)
Sep 14, 2009 21.32 21.40 21.22 21.37 42,590 -0.10(-0.47%)
Sep 11, 2009 22.06 22.06 21.42 21.47 35,970 -0.23(-1.07%)
Sep 10, 2009 21.48 21.85 21.29 21.70 71,197 +0.09(+0.39%)
Sep 09, 2009 21.45 21.87 21.30 21.61 76,295 +0.16(+0.76%)
Sep 08, 2009 21.53 21.68 21.17 21.45 47,713 +0.02(+0.07%)
Sep 04, 2009 20.93 21.51 20.82 21.44 78,157 +0.43(+2.03%)
Sep 03, 2009 20.76 21.05 20.34 21.01 66,885 +0.28(+1.34%)
Sep 02, 2009 20.69 20.96 20.46 20.73 76,185 +0.13(+0.64%)
Sep 01, 2009 20.84 21.07 20.31 20.60 93,179 -0.29(-1.41%)
Aug 31, 2009 20.99 21.12 20.84 20.89 90,227 -0.33(-1.57%)
Aug 28, 2009 21.85 22.08 21.20 21.23 68,457 -0.51(-2.35%)
Aug 27, 2009 22.12 22.22 21.06 21.74 85,186 -0.36(-1.65%)
Aug 26, 2009 22.39 22.61 22.06 22.10 80,046 -0.37(-1.65%)
Aug 25, 2009 22.65 22.88 22.41 22.47 35,745 -0.14(-0.62%)
Aug 24, 2009 22.57 22.84 22.44 22.61 32,153 +0.02(+0.10%)
Aug 21, 2009 22.57 22.76 22.34 22.59 105,459 +0.32(+1.43%)
Aug 20, 2009 22.23 22.38 22.15 22.27 52,010 -0.03(-0.14%)
Aug 19, 2009 22.08 22.51 22.08 22.30 36,148 +0.08(+0.35%)
Aug 18, 2009 22.07 22.35 21.88 22.23 53,606 +0.27(+1.23%)
Aug 17, 2009 22.27 22.27 21.55 21.96 95,143 -0.60(-2.64%)
Aug 14, 2009 22.85 22.96 21.97 22.55 61,804 -0.26(-1.12%)
Aug 13, 2009 22.93 22.98 22.65 22.81 20,458 +0.06(+0.27%)
Aug 12, 2009 22.43 23.06 22.21 22.75 52,679 +0.40(+1.80%)
Aug 11, 2009 22.45 22.68 22.08 22.34 60,961 -0.15(-0.69%)
Aug 10, 2009 22.51 22.75 22.16 22.50 57,048 -0.13(-0.58%)
Aug 07, 2009 22.61 23.09 22.42 22.63 88,124 +0.37(+1.67%)
Aug 06, 2009 23.66 23.66 22.07 22.26 98,611 -0.72(-3.13%)
Aug 05, 2009 23.58 23.61 22.85 22.98 68,361 -0.74(-3.13%)
Aug 04, 2009 23.84 24.21 23.36 23.72 106,856 -0.21(-0.87%)
Aug 03, 2009 23.45 23.96 23.17 23.93 71,299 +0.52(+2.22%)
Jul 31, 2009 23.95 24.09 23.41 23.41 78,148 -0.57(-2.36%)
Jul 30, 2009 24.26 24.39 23.74 23.98 67,240 +0.06(+0.26%)
Jul 29, 2009 24.07 24.26 23.63 23.91 42,482 -0.09(-0.39%)
Jul 28, 2009 23.62 24.39 23.62 24.01 55,979 +0.22(+0.91%)
Jul 27, 2009 23.99 24.34 23.64 23.79 63,759 -0.33(-1.35%)
Jul 24, 2009 24.12 24.61 23.69 24.12 88,922 -0.26(-1.08%)
Jul 23, 2009 24.20 24.59 23.82 24.38 118,897 +0.24(+0.99%)
Jul 22, 2009 24.08 24.32 23.78 24.14 90,727 +0.02(+0.10%)
Jul 21, 2009 24.20 24.29 23.82 24.12 42,908 +0.04(+0.16%)
Jul 20, 2009 24.12 24.15 23.56 24.08 51,317 +0.14(+0.58%)
Jul 17, 2009 24.49 24.49 23.71 23.94 93,821 -0.57(-2.31%)
Jul 16, 2009 24.13 24.60 23.98 24.50 67,774 +0.33(+1.35%)
Jul 15, 2009 23.91 24.19 23.61 24.18 127,408 +0.60(+2.53%)
Jul 14, 2009 23.39 23.97 23.31 23.58 119,119 +0.25(+1.06%)
Jul 13, 2009 22.88 23.42 22.35 23.33 112,238 +0.73(+3.22%)
Jul 10, 2009 22.62 22.91 22.25 22.61 88,711 -0.07(-0.31%)
Jul 09, 2009 22.82 23.21 22.09 22.68 119,287 +0.93(+4.27%)
Jul 08, 2009 22.36 22.44 21.56 21.75 143,029 -0.28(-1.27%)
Jul 07, 2009 22.16 22.66 21.81 22.03 94,297 -0.19(-0.84%)
Jul 06, 2009 21.99 22.37 21.79 22.21 60,013 +0.20(+0.92%)
Jul 02, 2009 22.87 23.07 21.78 22.01 130,370 -1.15(-4.95%)
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.