Skip to main content

W D 40 Company (NQ: WDFC )

254.65 +4.94 (+1.98%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 22.44 22.56 22.12 22.15 58,622 -0.39(-1.72%)
Sep 29, 2004 22.29 22.58 22.14 22.54 59,526 +0.36(+1.64%)
Sep 28, 2004 21.68 22.30 21.66 22.17 35,122 +0.60(+2.80%)
Sep 27, 2004 21.94 21.94 21.53 21.57 89,613 -0.43(-1.97%)
Sep 24, 2004 21.81 22.32 21.81 22.00 19,885 +0.15(+0.71%)
Sep 23, 2004 21.61 22.41 21.61 21.85 62,625 +0.19(+0.86%)
Sep 22, 2004 22.29 22.30 21.66 21.66 66,757 -0.84(-3.75%)
Sep 21, 2004 21.99 22.67 21.99 22.51 38,350 +0.32(+1.43%)
Sep 20, 2004 22.75 22.75 22.08 22.19 47,130 -0.19(-0.83%)
Sep 17, 2004 22.91 23.27 22.37 22.37 91,549 -0.36(-1.60%)
Sep 16, 2004 22.29 22.75 22.23 22.74 29,827 +0.45(+2.02%)
Sep 15, 2004 22.20 22.31 22.08 22.29 39,254 -0.12(-0.55%)
Sep 14, 2004 22.70 22.74 22.30 22.41 42,998 -0.15(-0.69%)
Sep 13, 2004 22.64 22.64 22.33 22.57 43,386 +0.13(+0.59%)
Sep 10, 2004 22.08 22.61 21.99 22.44 30,731 +0.09(+0.42%)
Sep 09, 2004 22.41 22.72 22.06 22.34 53,457 +0.02(+0.07%)
Sep 08, 2004 22.97 23.08 22.15 22.33 72,181 -0.77(-3.35%)
Sep 07, 2004 22.69 23.23 22.64 23.10 98,135 +0.40(+1.77%)
Sep 03, 2004 23.01 23.04 22.48 22.70 61,463 -0.29(-1.28%)
Sep 02, 2004 22.24 22.99 22.05 22.99 73,085 +0.96(+4.36%)
Sep 01, 2004 21.80 22.77 21.69 22.03 146,944 -0.10(-0.45%)
Aug 31, 2004 21.76 22.13 21.37 22.13 42,740 +0.37(+1.71%)
Aug 30, 2004 22.06 22.21 21.56 21.76 51,908 -0.50(-2.23%)
Aug 27, 2004 21.92 22.26 21.78 22.26 29,440 +0.07(+0.31%)
Aug 26, 2004 21.65 22.21 21.65 22.19 50,617 +0.32(+1.45%)
Aug 25, 2004 22.46 22.46 21.67 21.87 87,547 -0.46(-2.08%)
Aug 24, 2004 22.02 22.36 21.85 22.33 71,664 +0.14(+0.63%)
Aug 23, 2004 22.00 22.27 21.41 22.20 118,278 +0.36(+1.63%)
Aug 20, 2004 21.75 21.96 21.55 21.84 67,016 +0.13(+0.61%)
Aug 19, 2004 22.04 22.04 21.41 21.71 64,950 -0.10(-0.46%)
Aug 18, 2004 21.41 22.00 21.27 21.81 106,165 +0.36(+1.66%)
Aug 17, 2004 21.32 21.51 20.79 21.45 93,486 +0.53(+2.52%)
Aug 16, 2004 20.64 21.20 20.45 20.93 54,490 +0.42(+2.04%)
Aug 13, 2004 21.01 21.01 20.20 20.51 131,449 -0.29(-1.38%)
Aug 12, 2004 20.95 21.07 20.34 20.79 91,420 -0.45(-2.11%)
Aug 11, 2004 20.90 21.28 20.41 21.24 78,379 +0.19(+0.92%)
Aug 10, 2004 20.22 21.17 20.03 21.05 78,379 +0.91(+4.54%)
Aug 09, 2004 20.53 20.64 19.96 20.14 149,527 -0.54(-2.62%)
Aug 06, 2004 20.66 20.75 20.60 20.68 191,622 -0.26(-1.22%)
Aug 05, 2004 21.19 21.34 20.72 20.93 159,082 -0.24(-1.13%)
Aug 04, 2004 20.91 21.54 20.87 21.17 202,210 +0.19(+0.89%)
Aug 03, 2004 20.80 21.27 20.79 20.99 274,133 -0.07(-0.33%)
Aug 02, 2004 20.53 21.16 20.01 21.06 243,272 +0.63(+3.07%)
Jul 30, 2004 19.85 20.71 19.85 20.43 218,867 +0.42(+2.09%)
Jul 29, 2004 20.16 20.21 19.85 20.01 156,629 -0.02(-0.08%)
Jul 28, 2004 19.66 20.22 19.60 20.03 133,644 -0.19(-0.92%)
Jul 27, 2004 19.60 20.26 19.59 20.21 137,002 +0.56(+2.84%)
Jul 26, 2004 20.65 20.65 19.65 19.66 114,017 -0.60(-2.98%)
Jul 23, 2004 20.27 20.37 20.17 20.26 109,756 -0.09(-0.46%)
Jul 22, 2004 20.26 20.52 20.22 20.35 137,131 +0.05(+0.27%)
Jul 21, 2004 20.16 20.78 20.16 20.30 182,454 -0.45(-2.17%)
Jul 20, 2004 20.62 20.75 20.29 20.75 150,689 +0.22(+1.09%)
Jul 19, 2004 20.59 20.59 20.08 20.52 171,736 +0.19(+0.95%)
Jul 16, 2004 20.14 20.50 19.48 20.33 272,583 +0.29(+1.47%)
Jul 15, 2004 19.71 20.53 19.01 20.03 874,179 -1.38(-6.44%)
Jul 14, 2004 21.59 21.70 21.30 21.41 75,796 -0.19(-0.86%)
Jul 13, 2004 21.45 22.38 21.45 21.60 97,489 +0.07(+0.32%)
Jul 12, 2004 22.07 22.26 21.51 21.53 146,815 -0.74(-3.30%)
Jul 09, 2004 22.06 22.46 22.03 22.27 104,075 +0.12(+0.52%)
Jul 08, 2004 22.08 22.45 21.76 22.15 73,859 -0.06(-0.28%)
Jul 07, 2004 22.08 22.53 22.08 22.21 67,919 +0.00(+0.00%)
Jul 06, 2004 22.95 22.95 22.07 22.21 37,446 -0.39(-1.71%)
Jul 02, 2004 22.56 22.88 22.35 22.60 20,660 +0.00(+0.00%)
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.