Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W D 40 Company (NQ: WDFC )

225.52 +0.32 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 164.21 167.42 160.69 164.09 179,554 -1.04(-0.63%)
Nov 29, 2022 168.50 169.45 164.69 165.13 113,520 -3.32(-1.97%)
Nov 28, 2022 170.21 171.53 167.53 168.45 75,461 -3.31(-1.93%)
Nov 25, 2022 169.63 172.99 169.09 171.76 47,693 +1.22(+0.72%)
Nov 23, 2022 170.24 174.03 169.37 170.53 103,870 -0.65(-0.38%)
Nov 22, 2022 173.91 173.91 170.37 171.18 68,626 -1.16(-0.67%)
Nov 21, 2022 171.09 174.10 169.09 172.34 80,883 +1.53(+0.89%)
Nov 18, 2022 171.81 171.81 167.66 170.81 94,400 +2.13(+1.26%)
Nov 17, 2022 168.58 170.53 166.32 168.68 92,397 -1.59(-0.93%)
Nov 16, 2022 170.90 172.42 165.78 170.27 92,274 -0.72(-0.42%)
Nov 15, 2022 169.08 173.85 168.22 170.99 87,865 +4.57(+2.75%)
Nov 14, 2022 165.40 169.38 163.23 166.41 64,196 -0.14(-0.08%)
Nov 11, 2022 165.69 167.41 163.40 166.55 105,406 +1.23(+0.75%)
Nov 10, 2022 160.49 166.47 160.44 165.31 119,213 +8.27(+5.26%)
Nov 09, 2022 157.95 157.95 155.48 157.05 86,887 -0.92(-0.58%)
Nov 08, 2022 158.22 159.05 156.77 157.97 62,857 +0.98(+0.62%)
Nov 07, 2022 156.22 157.02 153.85 156.99 69,072 +1.61(+1.03%)
Nov 04, 2022 151.61 155.72 149.89 155.38 90,292 +5.20(+3.46%)
Nov 03, 2022 149.81 151.85 147.62 150.18 73,237 -0.78(-0.52%)
Nov 02, 2022 153.21 155.06 150.53 150.96 143,151 -2.05(-1.34%)
Nov 01, 2022 159.10 159.44 150.99 153.01 175,110 -3.89(-2.48%)
Oct 31, 2022 158.88 159.01 155.70 156.90 115,870 -2.94(-1.84%)
Oct 28, 2022 155.16 161.20 155.09 159.84 94,098 +6.35(+4.14%)
Oct 27, 2022 154.78 157.23 152.86 153.49 92,409 -1.45(-0.94%)
Oct 26, 2022 151.98 156.09 150.18 154.94 200,878 +2.38(+1.56%)
Oct 25, 2022 146.09 153.13 146.09 152.56 143,806 +7.20(+4.95%)
Oct 24, 2022 148.77 149.88 142.20 145.36 190,533 -3.07(-2.07%)
Oct 21, 2022 147.44 152.28 145.99 148.43 257,229 +0.39(+0.26%)
Oct 20, 2022 156.74 158.34 148.03 148.03 587,335 -19.32(-11.54%)
Oct 19, 2022 171.45 171.45 165.94 167.35 190,795 -3.96(-2.31%)
Oct 18, 2022 170.86 173.46 169.59 171.31 124,979 +2.10(+1.24%)
Oct 17, 2022 165.85 170.77 165.84 169.21 115,992 +4.34(+2.63%)
Oct 14, 2022 170.23 170.23 164.73 164.88 83,654 -3.56(-2.11%)
Oct 13, 2022 170.56 171.91 166.30 168.43 175,120 -3.67(-2.13%)
Oct 12, 2022 175.91 176.11 172.10 172.10 68,138 -2.54(-1.46%)
Oct 11, 2022 169.42 175.61 168.73 174.65 99,936 +5.71(+3.38%)
Oct 10, 2022 171.64 172.05 168.93 168.93 107,662 -3.25(-1.89%)
Oct 07, 2022 172.12 172.29 169.01 172.18 94,393 -1.04(-0.60%)
Oct 06, 2022 179.74 181.62 173.04 173.22 101,692 -8.54(-4.70%)
Oct 05, 2022 177.81 181.76 177.49 181.76 88,963 +2.66(+1.49%)
Oct 04, 2022 174.75 179.10 174.75 179.10 79,099 +5.61(+3.23%)
Oct 03, 2022 173.41 174.22 171.37 173.50 91,132 +2.12(+1.23%)
Sep 30, 2022 174.45 176.45 171.35 171.38 122,330 -3.34(-1.91%)
Sep 29, 2022 178.83 178.83 172.43 174.71 74,039 -4.71(-2.63%)
Sep 28, 2022 178.65 180.64 177.06 179.42 124,879 +2.32(+1.31%)
Sep 27, 2022 178.10 180.25 175.94 177.10 90,615 -0.05(-0.03%)
Sep 26, 2022 176.22 180.06 176.20 177.15 76,270 -0.24(-0.14%)
Sep 23, 2022 177.88 179.11 175.54 177.40 84,274 -2.15(-1.19%)
Sep 22, 2022 181.04 181.04 177.88 179.54 77,785 -2.40(-1.32%)
Sep 21, 2022 183.39 185.71 181.53 181.94 64,474 -0.21(-0.11%)
Sep 20, 2022 183.99 183.99 180.46 182.15 60,926 -2.23(-1.21%)
Sep 19, 2022 182.15 185.13 180.90 184.38 54,815 +0.63(+0.35%)
Sep 16, 2022 183.43 184.43 181.43 183.74 129,077 +0.23(+0.13%)
Sep 15, 2022 182.52 184.18 180.57 183.51 67,037 +1.46(+0.80%)
Sep 14, 2022 182.01 183.52 180.61 182.05 49,714 -0.80(-0.44%)
Sep 13, 2022 185.77 185.77 182.16 182.85 56,615 -4.55(-2.43%)
Sep 12, 2022 187.53 189.42 186.08 187.40 44,952 +1.55(+0.83%)
Sep 09, 2022 184.65 187.89 183.02 185.85 50,483 +2.84(+1.55%)
Sep 08, 2022 185.99 185.99 180.32 183.01 74,479 -2.97(-1.60%)
Sep 07, 2022 181.29 186.91 179.26 185.99 78,088 +6.06(+3.37%)
Sep 06, 2022 178.81 181.36 176.97 179.92 78,383 +1.11(+0.62%)
Sep 02, 2022 185.54 188.32 177.84 178.81 70,567 -5.67(-3.07%)
Sep 01, 2022 183.34 184.85 181.59 184.48 93,449 +0.01(+0.01%)
Aug 31, 2022 183.96 186.53 182.89 184.47 92,366 -0.18(-0.10%)
Aug 30, 2022 186.26 190.61 184.09 184.64 60,226 -1.90(-1.02%)
Aug 29, 2022 185.15 187.74 185.15 186.54 55,288 +0.23(+0.13%)
Aug 26, 2022 196.50 196.50 186.20 186.31 67,727 -11.13(-5.64%)
Aug 25, 2022 195.42 197.92 195.42 197.44 77,005 +3.11(+1.60%)
Aug 24, 2022 192.97 196.34 192.97 194.32 79,275 +0.17(+0.09%)
Aug 23, 2022 194.39 196.28 193.96 194.15 67,537 -1.10(-0.56%)
Aug 22, 2022 198.79 199.49 194.28 195.25 73,156 -5.32(-2.65%)
Aug 19, 2022 202.84 203.35 199.57 200.58 74,920 -2.90(-1.42%)
Aug 18, 2022 202.84 203.79 200.50 203.47 79,244 +0.43(+0.21%)
Aug 17, 2022 203.33 204.44 202.15 203.04 70,847 -0.14(-0.07%)
Aug 16, 2022 199.91 203.88 199.55 203.18 74,899 +2.52(+1.25%)
Aug 15, 2022 191.54 200.94 191.54 200.66 126,776 +9.13(+4.77%)
Aug 12, 2022 186.28 191.59 184.90 191.54 68,374 +5.46(+2.93%)
Aug 11, 2022 183.39 186.64 183.39 186.07 70,978 +2.74(+1.49%)
Aug 10, 2022 181.99 183.73 180.02 183.34 80,706 +3.33(+1.85%)
Aug 09, 2022 181.26 182.71 178.12 180.01 98,537 -1.73(-0.95%)
Aug 08, 2022 175.35 182.60 173.12 181.74 144,326 +8.14(+4.69%)
Aug 05, 2022 173.49 176.71 172.60 173.59 109,296 -0.19(-0.11%)
Aug 04, 2022 177.28 177.74 172.22 173.78 61,669 -3.37(-1.90%)
Aug 03, 2022 175.23 177.73 173.31 177.15 62,932 +2.19(+1.25%)
Aug 02, 2022 176.71 176.93 172.66 174.96 55,405 -1.20(-0.68%)
Aug 01, 2022 173.17 176.45 172.53 176.16 70,258 +3.19(+1.84%)
Jul 29, 2022 171.05 173.38 169.98 172.97 79,989 +0.54(+0.31%)
Jul 28, 2022 170.66 172.65 170.06 172.43 71,538 +0.89(+0.52%)
Jul 27, 2022 173.24 174.06 170.31 171.54 93,936 -1.70(-0.98%)
Jul 26, 2022 173.65 173.65 169.81 173.24 85,832 -0.87(-0.50%)
Jul 25, 2022 176.97 176.97 173.19 174.11 74,116 -1.74(-0.99%)
Jul 22, 2022 177.46 177.46 173.79 175.85 84,646 -1.03(-0.58%)
Jul 21, 2022 175.53 177.21 174.33 176.89 75,468 +0.05(+0.03%)
Jul 20, 2022 178.65 180.74 174.56 176.84 127,490 -2.73(-1.52%)
Jul 19, 2022 176.29 182.36 176.29 179.57 189,190 +3.90(+2.22%)
Jul 18, 2022 168.75 176.15 167.79 175.67 240,436 +11.73(+7.16%)
Jul 15, 2022 162.41 164.17 160.12 163.94 109,430 +3.35(+2.09%)
Jul 14, 2022 162.24 165.66 159.55 160.58 138,881 -4.56(-2.76%)
Jul 13, 2022 162.40 167.18 161.96 165.15 118,168 +1.67(+1.02%)
Jul 12, 2022 162.07 168.84 159.21 163.48 154,939 +1.46(+0.90%)
Jul 11, 2022 168.73 171.20 161.23 162.02 305,512 -7.17(-4.24%)
Jul 08, 2022 174.93 178.67 168.60 169.19 821,662 -29.66(-14.91%)
Jul 07, 2022 196.54 200.53 194.84 198.85 194,817 +2.60(+1.33%)
Jul 06, 2022 191.65 198.26 191.09 196.25 80,820 +4.19(+2.18%)
Jul 05, 2022 192.89 195.53 190.76 192.06 155,547 -1.87(-0.97%)
Jul 01, 2022 194.46 198.02 192.92 193.93 102,636 -1.53(-0.78%)
Jun 30, 2022 192.56 196.80 192.56 195.46 128,827 +1.24(+0.64%)
Jun 29, 2022 191.13 194.72 191.05 194.22 65,181 +2.69(+1.40%)
Jun 28, 2022 196.51 196.99 191.09 191.53 67,173 -4.25(-2.17%)
Jun 27, 2022 200.83 201.11 194.06 195.78 95,993 -3.60(-1.81%)
Jun 24, 2022 198.83 201.91 196.77 199.38 195,974 +0.41(+0.21%)
Jun 23, 2022 187.18 199.22 187.18 198.98 150,558 +11.66(+6.22%)
Jun 22, 2022 175.81 188.03 175.81 187.32 108,297 +9.70(+5.46%)
Jun 21, 2022 176.97 178.74 175.31 177.62 98,523 +1.04(+0.59%)
Jun 17, 2022 176.34 178.26 175.28 176.58 111,866 +2.00(+1.15%)
Jun 16, 2022 175.71 176.51 173.80 174.58 80,202 -2.31(-1.31%)
Jun 15, 2022 174.49 178.63 171.82 176.89 128,452 +3.43(+1.98%)
Jun 14, 2022 177.27 178.77 172.60 173.47 92,026 -4.15(-2.34%)
Jun 13, 2022 178.86 180.12 177.13 177.62 63,642 -3.45(-1.90%)
Jun 10, 2022 180.28 182.52 178.76 181.07 51,744 -1.21(-0.67%)
Jun 09, 2022 187.27 187.89 182.26 182.28 57,630 -4.37(-2.34%)
Jun 08, 2022 186.86 188.38 185.42 186.65 51,372 -0.50(-0.26%)
Jun 07, 2022 184.77 187.29 183.12 187.14 38,300 +1.22(+0.66%)
Jun 06, 2022 186.04 189.19 183.71 185.92 46,963 +0.17(+0.09%)
Jun 03, 2022 186.32 187.09 184.00 185.75 54,641 -0.80(-0.43%)
Jun 02, 2022 183.85 186.55 179.91 186.54 65,239 +3.98(+2.18%)
Jun 01, 2022 183.45 183.45 178.73 182.56 72,256 -0.70(-0.38%)
May 31, 2022 181.41 183.60 177.26 183.26 92,553 +1.85(+1.02%)
May 27, 2022 179.32 181.41 179.32 181.41 35,916 +3.02(+1.69%)
May 26, 2022 177.99 180.03 176.86 178.39 44,548 +1.67(+0.94%)
May 25, 2022 174.70 177.99 173.72 176.72 93,007 +1.77(+1.01%)
May 24, 2022 171.41 175.16 170.37 174.95 69,241 +1.90(+1.10%)
May 23, 2022 173.00 176.14 169.24 173.05 85,083 +1.94(+1.13%)
May 20, 2022 169.96 171.82 165.03 171.11 84,538 +2.34(+1.39%)
May 19, 2022 171.15 171.15 167.65 168.77 76,471 -2.38(-1.39%)
May 18, 2022 175.81 176.69 170.08 171.15 103,278 -6.64(-3.73%)
May 17, 2022 177.79 179.53 176.54 177.79 57,764 +1.79(+1.01%)
May 16, 2022 179.12 179.12 174.75 176.00 55,546 -4.26(-2.36%)
May 13, 2022 181.81 184.78 178.14 180.26 73,834 -0.46(-0.25%)
May 12, 2022 171.24 181.00 171.19 180.72 105,043 +9.10(+5.30%)
May 11, 2022 180.93 182.54 170.96 171.62 113,652 -8.15(-4.54%)
May 10, 2022 186.08 189.47 178.85 179.78 90,958 -4.80(-2.60%)
May 09, 2022 175.47 185.05 175.47 184.57 106,850 +7.87(+4.46%)
May 06, 2022 177.36 177.43 175.16 176.70 52,215 -0.46(-0.26%)
May 05, 2022 176.65 177.16 173.66 177.16 82,820 -0.41(-0.23%)
May 04, 2022 173.76 178.16 172.84 177.56 76,355 +3.45(+1.98%)
May 03, 2022 177.18 179.08 173.81 174.12 93,814 -3.84(-2.16%)
May 02, 2022 177.96 179.84 174.72 177.96 86,882 -0.63(-0.35%)
Apr 29, 2022 181.49 181.76 177.87 178.59 73,659 -3.36(-1.85%)
Apr 28, 2022 182.09 184.15 180.56 181.95 64,147 +0.19(+0.11%)
Apr 27, 2022 181.44 184.16 181.16 181.76 98,843 +0.05(+0.03%)
Apr 26, 2022 185.36 187.21 181.39 181.71 139,723 -5.07(-2.71%)
Apr 25, 2022 186.74 189.06 183.79 186.78 128,683 +0.68(+0.36%)
Apr 22, 2022 186.26 188.56 185.59 186.10 92,508 -0.84(-0.45%)
Apr 21, 2022 186.57 188.85 186.54 186.94 112,557 +0.64(+0.34%)
Apr 20, 2022 187.64 188.39 185.00 186.30 103,483 -0.28(-0.15%)
Apr 19, 2022 184.16 187.94 183.88 186.58 148,619 +3.03(+1.65%)
Apr 18, 2022 183.74 184.37 181.63 183.55 136,210 -0.15(-0.08%)
Apr 14, 2022 181.93 184.43 179.95 183.70 110,477 +2.80(+1.55%)
Apr 13, 2022 180.66 182.41 177.85 180.90 99,135 +1.44(+0.80%)
Apr 12, 2022 183.19 187.32 178.83 179.47 150,088 -5.69(-3.07%)
Apr 11, 2022 178.71 188.78 177.40 185.16 194,465 +4.51(+2.50%)
Apr 08, 2022 187.55 192.65 178.92 180.65 448,544 +11.96(+7.09%)
Apr 07, 2022 168.19 170.57 164.75 168.69 288,351 -0.26(-0.15%)
Apr 06, 2022 171.09 173.45 168.22 168.95 117,554 -2.83(-1.65%)
Apr 05, 2022 176.25 178.37 170.47 171.78 129,759 -5.77(-3.25%)
Apr 04, 2022 173.24 177.56 168.19 177.55 181,383 -1.28(-0.72%)
Apr 01, 2022 178.63 181.18 176.41 178.84 100,292 +1.72(+0.97%)
Mar 31, 2022 179.21 179.28 176.32 177.12 155,908 -1.49(-0.83%)
Mar 30, 2022 181.82 181.82 178.32 178.60 71,884 -3.61(-1.98%)
Mar 29, 2022 181.30 185.15 180.81 182.21 117,153 +3.17(+1.77%)
Mar 28, 2022 178.19 181.35 176.03 179.04 77,833 +0.00(+0.00%)
Mar 25, 2022 177.98 180.80 177.34 179.04 67,992 -0.18(-0.10%)
Mar 24, 2022 178.83 180.14 178.31 179.22 88,400 -0.07(-0.04%)
Mar 23, 2022 182.82 183.72 178.58 179.29 116,387 -4.47(-2.44%)
Mar 22, 2022 185.00 187.53 182.73 183.77 87,105 +0.18(+0.10%)
Mar 21, 2022 181.76 185.04 181.76 183.58 76,216 +0.89(+0.49%)
Mar 18, 2022 181.04 183.23 179.28 182.69 125,640 +1.90(+1.05%)
Mar 17, 2022 185.00 185.64 180.38 180.79 92,037 -6.18(-3.30%)
Mar 16, 2022 184.58 187.61 181.83 186.97 78,351 +4.65(+2.55%)
Mar 15, 2022 183.33 185.28 178.52 182.32 115,103 -0.07(-0.04%)
Mar 14, 2022 184.07 188.88 182.00 182.38 90,637 -1.28(-0.69%)
Mar 11, 2022 189.48 189.48 180.74 183.66 98,204 -4.12(-2.19%)
Mar 10, 2022 191.99 192.26 183.67 187.78 82,956 -7.10(-3.65%)
Mar 09, 2022 194.11 197.63 192.65 194.88 56,165 +3.34(+1.75%)
Mar 08, 2022 198.99 198.99 191.54 191.54 71,166 -7.34(-3.69%)
Mar 07, 2022 199.51 201.54 196.43 198.88 62,875 -1.54(-0.77%)
Mar 04, 2022 201.43 202.05 198.17 200.41 41,708 -1.33(-0.66%)
Mar 03, 2022 202.75 206.18 198.42 201.75 72,703 +0.38(+0.19%)
Mar 02, 2022 204.52 205.74 200.55 201.37 61,815 -1.63(-0.80%)
Mar 01, 2022 204.44 206.25 200.09 203.00 63,845 -1.82(-0.89%)
Feb 28, 2022 204.71 208.18 202.45 204.82 62,353 -0.82(-0.40%)
Feb 25, 2022 201.43 206.21 203.94 205.64 43,998 +5.60(+2.80%)
Feb 24, 2022 199.46 200.63 191.54 200.04 133,942 -1.67(-0.83%)
Feb 23, 2022 205.85 206.43 200.68 201.72 90,161 -2.43(-1.19%)
Feb 22, 2022 206.80 207.89 203.53 204.14 72,816 -3.97(-1.91%)
Feb 18, 2022 208.12 0 +1.91(+0.93%)
Feb 17, 2022 202.59 206.85 201.78 206.20 100,798 +2.01(+0.98%)
Feb 16, 2022 208.59 208.59 202.22 204.19 66,889 -3.91(-1.88%)
Feb 15, 2022 208.60 211.35 205.96 208.11 64,312 -0.20(-0.10%)
Feb 14, 2022 208.79 209.60 205.24 208.31 61,997 -0.23(-0.11%)
Feb 11, 2022 208.33 210.41 207.16 208.54 53,656 +1.54(+0.74%)
Feb 10, 2022 210.33 212.61 206.72 207.00 71,815 -5.86(-2.75%)
Feb 09, 2022 212.68 213.53 209.44 212.86 58,879 +1.16(+0.55%)
Feb 08, 2022 209.98 213.23 209.17 211.70 51,695 +1.40(+0.67%)
Feb 07, 2022 210.74 213.16 209.20 210.30 49,862 -1.59(-0.75%)
Feb 04, 2022 213.98 214.57 209.76 211.89 66,444 -2.10(-0.98%)
Feb 03, 2022 210.56 215.71 213.98 57,902 +1.75(+0.82%)
Feb 02, 2022 213.78 216.40 211.31 212.24 54,893 -2.52(-1.17%)
Feb 01, 2022 215.66 216.77 209.31 214.76 69,164 -0.09(-0.04%)
Jan 31, 2022 210.54 214.84 69,683 +3.96(+1.88%)
Jan 28, 2022 212.49 213.37 205.28 210.88 73,458 -2.55(-1.20%)
Jan 27, 2022 211.94 216.38 210.07 213.43 76,443 +1.99(+0.94%)
Jan 26, 2022 223.24 223.24 210.68 211.44 154,655 -9.77(-4.42%)
Jan 25, 2022 226.72 227.15 220.41 221.22 76,409 -5.56(-2.45%)
Jan 24, 2022 217.96 227.61 216.56 226.77 96,331 +6.26(+2.84%)
Jan 21, 2022 218.81 228.83 216.03 220.51 102,088 -0.48(-0.22%)
Jan 20, 2022 227.33 227.33 219.66 220.99 103,807 -6.09(-2.68%)
Jan 19, 2022 223.97 229.91 221.78 227.08 127,385 +3.11(+1.39%)
Jan 18, 2022 244.44 244.69 222.98 223.97 178,501 -22.29(-9.05%)
Jan 14, 2022 246.26 0 +11.08(+4.71%)
Jan 13, 2022 240.01 241.17 233.84 235.18 68,812 -3.70(-1.55%)
Jan 12, 2022 239.19 241.24 235.18 238.88 93,085 +1.05(+0.44%)
Jan 11, 2022 242.12 244.53 237.09 237.83 126,102 -6.02(-2.47%)
Jan 10, 2022 229.36 244.51 228.03 243.86 166,570 +11.64(+5.01%)
Jan 07, 2022 231.26 242.29 227.80 232.22 234,034 +6.73(+2.98%)
Jan 06, 2022 223.43 230.17 221.64 225.49 143,116 +1.26(+0.56%)
Jan 05, 2022 230.84 232.30 224.04 224.23 66,352 -7.84(-3.38%)
Jan 04, 2022 234.03 237.03 231.21 232.07 68,005 -2.64(-1.12%)
Jan 03, 2022 235.29 238.35 232.35 234.71 70,745 -1.02(-0.43%)
Dec 31, 2021 235.95 236.83 234.56 235.73 55,667 +0.12(+0.05%)
Dec 30, 2021 235.85 238.16 234.38 235.62 47,005 -0.68(-0.29%)
Dec 29, 2021 236.56 238.09 235.16 236.29 78,558 +0.98(+0.42%)
Dec 28, 2021 234.94 239.03 234.94 235.31 58,661 +0.95(+0.41%)
Dec 27, 2021 236.92 237.58 232.16 234.36 71,385 -1.76(-0.75%)
Dec 23, 2021 243.58 245.92 235.59 236.12 97,690 -7.46(-3.06%)
Dec 22, 2021 242.25 244.48 237.87 243.58 83,665 -0.26(-0.11%)
Dec 21, 2021 235.12 244.64 235.12 243.84 143,391 +9.17(+3.91%)
Dec 20, 2021 226.46 234.73 225.49 234.66 95,109 +6.47(+2.83%)
Dec 17, 2021 226.61 229.22 223.49 228.20 367,802 +3.16(+1.40%)
Dec 16, 2021 230.95 232.22 224.39 225.04 89,689 -4.86(-2.11%)
Dec 15, 2021 231.07 234.36 228.78 229.89 91,092 -2.19(-0.94%)
Dec 14, 2021 226.53 233.76 226.53 232.08 74,063 +4.00(+1.75%)
Dec 13, 2021 225.09 229.77 225.09 228.08 51,643 +1.64(+0.72%)
Dec 10, 2021 227.86 228.36 226.19 226.44 37,374 -0.07(-0.03%)
Dec 09, 2021 229.04 232.19 225.78 226.51 54,458 -4.49(-1.94%)
Dec 08, 2021 227.64 231.34 227.21 231.00 62,999 +4.08(+1.80%)
Dec 07, 2021 228.63 231.90 226.38 226.93 70,444 -1.62(-0.71%)
Dec 06, 2021 217.43 229.21 217.43 228.54 102,576 +12.17(+5.62%)
Dec 03, 2021 217.74 219.77 214.57 216.38 69,629 -1.50(-0.69%)
Dec 02, 2021 215.32 220.39 215.32 217.88 57,577 +2.57(+1.19%)
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.