Skip to main content

W D 40 Company (NQ: WDFC )

183.01 +1.35 (+0.74%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 180.70 184.64 180.68 181.66 74,378 -0.25(-0.14%)
Sep 23, 2022 182.41 183.67 180.01 181.91 82,183 -2.20(-1.19%)
Sep 22, 2022 185.65 185.65 182.41 184.11 75,855 -2.46(-1.32%)
Sep 21, 2022 188.06 190.44 186.15 186.57 62,875 -0.21(-0.11%)
Sep 20, 2022 188.67 188.67 185.05 186.78 59,415 -2.29(-1.21%)
Sep 19, 2022 186.78 189.84 185.50 189.07 53,455 +0.65(+0.34%)
Sep 16, 2022 188.10 189.12 186.05 188.42 125,874 +0.24(+0.13%)
Sep 15, 2022 187.16 188.87 185.17 188.18 65,374 +1.50(+0.80%)
Sep 14, 2022 186.64 188.19 185.21 186.68 48,481 -0.82(-0.44%)
Sep 13, 2022 190.50 190.50 186.80 187.50 55,211 -4.67(-2.43%)
Sep 12, 2022 192.30 194.24 190.81 192.17 43,837 +1.59(+0.83%)
Sep 09, 2022 189.35 192.67 187.68 190.58 49,231 +2.91(+1.55%)
Sep 08, 2022 190.72 190.72 184.91 187.67 72,631 -3.05(-1.60%)
Sep 07, 2022 185.90 191.67 183.82 190.72 76,151 +6.22(+3.37%)
Sep 06, 2022 183.36 185.97 181.47 184.50 76,438 +1.14(+0.62%)
Sep 02, 2022 190.26 193.12 182.37 183.36 68,816 -5.81(-3.07%)
Sep 01, 2022 188.00 189.55 186.21 189.17 91,131 +0.01(+0.01%)
Aug 31, 2022 188.64 191.28 187.54 189.16 90,074 -0.18(-0.10%)
Aug 30, 2022 191.00 195.46 188.77 189.34 58,732 -1.95(-1.02%)
Aug 29, 2022 189.86 192.52 189.86 191.29 53,917 +0.24(+0.13%)
Aug 26, 2022 201.50 201.50 190.94 191.05 66,047 -11.41(-5.64%)
Aug 25, 2022 200.39 202.96 200.39 202.46 75,095 +3.19(+1.60%)
Aug 24, 2022 197.88 201.34 197.88 199.27 77,308 +0.18(+0.09%)
Aug 23, 2022 199.34 201.27 198.90 199.09 65,862 -1.13(-0.56%)
Aug 22, 2022 203.85 204.57 199.22 200.22 71,341 -5.46(-2.65%)
Aug 19, 2022 208.00 208.52 204.65 205.68 73,061 -2.97(-1.42%)
Aug 18, 2022 208.00 208.98 205.60 208.65 77,278 +0.44(+0.21%)
Aug 17, 2022 208.50 209.64 207.29 208.21 69,089 -0.14(-0.07%)
Aug 16, 2022 205.00 209.07 204.63 208.35 73,041 +2.58(+1.25%)
Aug 15, 2022 196.41 206.05 196.41 205.77 123,631 +9.36(+4.77%)
Aug 12, 2022 191.02 196.47 189.60 196.41 66,678 +5.60(+2.93%)
Aug 11, 2022 188.06 191.39 188.06 190.81 69,217 +2.81(+1.49%)
Aug 10, 2022 186.62 188.41 184.60 188.00 78,704 +3.41(+1.85%)
Aug 09, 2022 185.87 187.36 182.65 184.59 96,092 -1.77(-0.95%)
Aug 08, 2022 179.81 187.25 177.52 186.36 140,745 +8.35(+4.69%)
Aug 05, 2022 177.90 181.21 176.99 178.01 106,584 -0.19(-0.11%)
Aug 04, 2022 181.79 182.26 176.60 178.20 60,139 -3.46(-1.90%)
Aug 03, 2022 179.69 182.25 177.72 181.66 61,371 +2.25(+1.25%)
Aug 02, 2022 181.21 181.43 177.05 179.41 54,031 -1.23(-0.68%)
Aug 01, 2022 177.58 180.94 176.92 180.64 68,515 +3.27(+1.84%)
Jul 29, 2022 175.40 177.79 174.31 177.37 78,005 +0.55(+0.31%)
Jul 28, 2022 175.00 177.04 174.39 176.82 69,763 +0.91(+0.52%)
Jul 27, 2022 177.65 178.49 174.65 175.91 91,605 -1.74(-0.98%)
Jul 26, 2022 178.07 178.07 174.13 177.65 83,703 -0.89(-0.50%)
Jul 25, 2022 181.47 181.47 177.60 178.54 72,277 -1.79(-0.99%)
Jul 22, 2022 181.98 181.98 178.21 180.33 82,546 -1.06(-0.58%)
Jul 21, 2022 180.00 181.72 178.77 181.39 73,596 +0.05(+0.03%)
Jul 20, 2022 183.20 185.34 179.00 181.34 124,327 -2.80(-1.52%)
Jul 19, 2022 180.78 187.00 180.78 184.14 184,496 +4.00(+2.22%)
Jul 18, 2022 173.04 180.63 172.06 180.14 234,470 +12.03(+7.16%)
Jul 15, 2022 166.54 168.35 164.19 168.11 106,715 +3.44(+2.09%)
Jul 14, 2022 166.37 169.88 163.61 164.67 135,435 -5.46(-3.21%)
Jul 13, 2022 167.30 172.22 166.85 170.13 114,708 +1.72(+1.02%)
Jul 12, 2022 166.96 173.93 164.01 168.41 150,402 +1.50(+0.90%)
Jul 11, 2022 173.82 176.37 166.09 166.91 296,565 -7.39(-4.24%)
Jul 08, 2022 180.21 184.06 173.69 174.30 797,599 -30.55(-14.91%)
Jul 07, 2022 202.47 206.59 200.72 204.85 189,111 +2.68(+1.33%)
Jul 06, 2022 197.43 204.25 196.85 202.17 78,454 +4.32(+2.18%)
Jul 05, 2022 198.71 201.43 196.52 197.85 150,992 -1.93(-0.97%)
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.