Skip to main content

W D 40 Company (NQ: WDFC )

262.22 +0.24 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 173.18 175.16 170.10 170.13 123,227 -3.31(-1.91%)
Sep 29, 2022 177.53 177.53 171.18 173.44 74,582 -4.68(-2.63%)
Sep 28, 2022 177.35 179.33 175.76 178.12 125,795 +2.30(+1.31%)
Sep 27, 2022 176.80 178.94 174.66 175.81 91,280 -0.05(-0.03%)
Sep 26, 2022 174.93 178.75 174.91 175.86 76,830 -0.24(-0.14%)
Sep 23, 2022 176.59 177.81 174.26 176.10 84,892 -2.13(-1.20%)
Sep 22, 2022 179.72 179.72 176.59 178.23 78,355 -2.38(-1.32%)
Sep 21, 2022 182.06 184.36 180.21 180.62 64,947 -0.20(-0.11%)
Sep 20, 2022 182.65 182.65 179.14 180.82 61,373 -2.22(-1.21%)
Sep 19, 2022 180.82 183.78 179.58 183.04 55,217 +0.63(+0.35%)
Sep 16, 2022 182.10 183.08 180.11 182.41 130,023 +0.23(+0.13%)
Sep 15, 2022 181.19 182.84 179.26 182.17 67,529 +1.45(+0.80%)
Sep 14, 2022 180.68 182.18 179.30 180.72 50,079 -0.79(-0.44%)
Sep 13, 2022 184.42 184.42 180.84 181.52 57,031 -4.52(-2.43%)
Sep 12, 2022 186.16 188.04 184.72 186.04 45,282 +1.54(+0.83%)
Sep 09, 2022 183.31 186.52 181.69 184.50 50,854 +2.82(+1.55%)
Sep 08, 2022 184.63 184.63 179.01 181.68 75,025 -2.95(-1.60%)
Sep 07, 2022 179.97 185.55 177.95 184.63 78,661 +6.02(+3.37%)
Sep 06, 2022 177.51 180.04 175.68 178.61 78,958 +1.10(+0.62%)
Sep 02, 2022 184.19 186.95 176.55 177.51 71,084 -5.62(-3.07%)
Sep 01, 2022 182.00 183.50 180.27 183.13 94,135 +0.01(+0.00%)
Aug 31, 2022 182.62 185.18 181.55 183.12 93,043 -0.17(-0.09%)
Aug 30, 2022 184.90 189.22 182.75 183.30 60,668 -1.89(-1.02%)
Aug 29, 2022 183.80 186.38 183.80 185.19 55,694 +0.23(+0.13%)
Aug 26, 2022 195.07 195.07 184.85 184.95 68,224 -11.05(-5.64%)
Aug 25, 2022 193.99 196.48 193.99 196.00 77,570 +3.09(+1.60%)
Aug 24, 2022 191.56 194.91 191.56 192.91 79,856 +0.17(+0.09%)
Aug 23, 2022 192.98 194.85 192.55 192.74 68,033 -1.09(-0.56%)
Aug 22, 2022 197.34 198.04 192.86 193.83 73,692 -5.29(-2.65%)
Aug 19, 2022 201.36 201.87 198.12 199.12 75,469 -2.88(-1.42%)
Aug 18, 2022 201.36 202.31 199.04 201.99 79,825 +0.43(+0.21%)
Aug 17, 2022 201.85 202.95 200.67 201.56 71,366 -0.13(-0.07%)
Aug 16, 2022 198.46 202.40 198.10 201.70 75,449 +2.50(+1.25%)
Aug 15, 2022 190.14 199.47 190.14 199.20 127,706 +9.06(+4.77%)
Aug 12, 2022 184.92 190.20 183.55 190.14 68,876 +5.42(+2.93%)
Aug 11, 2022 182.06 185.28 182.06 184.72 71,498 +2.72(+1.49%)
Aug 10, 2022 180.66 182.39 178.71 182.00 81,298 +3.30(+1.85%)
Aug 09, 2022 179.94 181.38 176.82 178.70 99,259 -1.71(-0.95%)
Aug 08, 2022 174.07 181.27 171.85 180.41 145,385 +8.08(+4.69%)
Aug 05, 2022 172.22 175.43 171.34 172.33 110,097 -0.18(-0.11%)
Aug 04, 2022 175.99 176.44 170.96 172.51 62,121 -3.35(-1.90%)
Aug 03, 2022 173.96 176.43 172.05 175.86 63,394 +2.18(+1.25%)
Aug 02, 2022 175.43 175.64 171.40 173.68 55,812 -1.19(-0.68%)
Aug 01, 2022 171.91 175.16 171.27 174.88 70,773 +3.17(+1.84%)
Jul 29, 2022 169.80 172.12 168.75 171.71 80,576 +0.53(+0.31%)
Jul 28, 2022 169.41 171.40 168.82 171.18 72,062 +0.88(+0.52%)
Jul 27, 2022 171.98 172.79 169.07 170.30 94,625 -1.68(-0.98%)
Jul 26, 2022 172.39 172.39 168.57 171.98 86,462 -0.86(-0.50%)
Jul 25, 2022 175.68 175.68 171.93 172.84 74,659 -1.73(-0.99%)
Jul 22, 2022 176.17 176.17 172.52 174.57 85,267 -1.03(-0.58%)
Jul 21, 2022 174.25 175.92 173.06 175.60 76,022 +0.05(+0.03%)
Jul 20, 2022 177.35 179.43 173.29 175.55 128,425 -2.71(-1.52%)
Jul 19, 2022 175.01 181.03 175.01 178.26 190,578 +3.87(+2.22%)
Jul 18, 2022 167.52 174.87 166.57 174.39 242,200 +11.65(+7.16%)
Jul 15, 2022 161.22 162.98 158.95 162.75 110,233 +3.33(+2.09%)
Jul 14, 2022 161.06 164.46 158.39 159.41 139,900 -4.53(-2.76%)
Jul 13, 2022 161.22 165.96 160.78 163.94 119,035 +1.66(+1.02%)
Jul 12, 2022 160.89 167.61 158.05 162.29 156,076 +1.45(+0.90%)
Jul 11, 2022 167.50 169.95 160.05 160.84 307,753 -7.12(-4.24%)
Jul 08, 2022 173.66 177.37 167.38 167.96 827,689 -29.44(-14.91%)
Jul 07, 2022 195.11 199.07 193.42 197.40 196,246 +2.58(+1.33%)
Jul 06, 2022 190.25 196.82 189.69 194.82 81,413 +4.16(+2.18%)
Jul 05, 2022 191.49 194.11 189.38 190.66 156,688 -1.86(-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.