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, 2002 20.57 21.13 20.46 21.12 72,743 +0.66(+3.21%)
Sep 27, 2002 20.76 20.80 20.20 20.46 198,038 -0.35(-1.69%)
Sep 26, 2002 21.23 21.85 20.61 20.81 295,210 -0.09(-0.42%)
Sep 25, 2002 19.84 20.90 19.84 20.90 82,938 +0.76(+3.77%)
Sep 24, 2002 20.39 20.64 19.80 20.14 50,091 -0.32(-1.57%)
Sep 23, 2002 20.50 20.79 20.46 20.46 58,029 -0.36(-1.75%)
Sep 20, 2002 20.63 20.82 20.22 20.82 162,865 +0.26(+1.27%)
Sep 19, 2002 20.32 20.90 19.71 20.56 138,492 +0.26(+1.27%)
Sep 18, 2002 19.70 20.32 19.69 20.30 33,941 +0.54(+2.73%)
Sep 17, 2002 19.98 20.09 19.76 19.76 41,469 -0.29(-1.47%)
Sep 16, 2002 19.87 20.35 19.87 20.06 51,802 +0.04(+0.19%)
Sep 13, 2002 19.77 20.44 19.76 20.02 74,720 +0.04(+0.18%)
Sep 12, 2002 20.52 20.52 19.64 19.98 92,792 -0.23(-1.12%)
Sep 11, 2002 19.91 20.46 19.84 20.21 64,051 +0.25(+1.24%)
Sep 10, 2002 19.13 20.09 19.13 19.96 84,990 +0.46(+2.37%)
Sep 09, 2002 19.36 19.55 18.81 19.50 42,866 +0.36(+1.87%)
Sep 06, 2002 18.95 19.27 18.85 19.14 45,848 -0.07(-0.38%)
Sep 05, 2002 19.00 19.32 18.74 19.22 46,259 +0.22(+1.15%)
Sep 04, 2002 18.89 19.33 18.82 19.00 55,702 +0.18(+0.93%)
Sep 03, 2002 18.71 19.63 18.71 18.82 31,524 -0.41(-2.13%)
Aug 30, 2002 19.44 19.80 19.01 19.23 73,129 -0.05(-0.27%)
Aug 29, 2002 18.68 19.35 18.68 19.28 148,631 +0.51(+2.72%)
Aug 28, 2002 19.00 19.46 18.76 18.77 68,020 -0.24(-1.27%)
Aug 27, 2002 19.46 19.63 19.00 19.01 47,396 -0.85(-4.27%)
Aug 26, 2002 18.99 19.87 18.87 19.86 54,734 +0.84(+4.42%)
Aug 23, 2002 19.40 19.73 19.02 19.02 32,709 -0.47(-2.40%)
Aug 22, 2002 19.65 19.95 19.22 19.49 120,574 -0.13(-0.67%)
Aug 21, 2002 19.11 19.62 18.94 19.62 35,857 +0.28(+1.44%)
Aug 20, 2002 18.77 19.34 18.77 19.34 58,474 +0.36(+1.89%)
Aug 16, 2002 18.95 19.31 18.41 18.98 40,237 -0.15(-0.76%)
Aug 15, 2002 19.14 19.22 18.71 19.13 29,096 -0.01(-0.08%)
Aug 14, 2002 17.94 19.25 17.90 19.14 56,797 +1.22(+6.81%)
Aug 13, 2002 18.68 18.69 17.84 17.92 42,825 -0.75(-4.00%)
Aug 12, 2002 18.63 18.71 18.01 18.67 23,540 -0.30(-1.58%)
Aug 07, 2002 18.28 19.00 18.27 18.97 32,687 +0.70(+3.84%)
Aug 06, 2002 17.79 18.60 17.64 18.27 72,511 +0.44(+2.46%)
Aug 05, 2002 17.86 18.16 17.43 17.83 37,773 +0.00(+0.00%)
Aug 02, 2002 18.76 18.76 17.83 17.83 39,142 -0.80(-4.31%)
Aug 01, 2002 18.39 18.74 17.80 18.63 65,003 +0.53(+2.94%)
Jul 31, 2002 19.39 19.39 18.04 18.10 73,631 -1.26(-6.49%)
Jul 30, 2002 19.63 19.64 18.42 19.36 49,680 -0.51(-2.57%)
Jul 29, 2002 18.65 19.88 18.60 19.87 135,492 +0.69(+3.62%)
Jul 26, 2002 18.59 19.17 17.97 19.17 54,223 +0.88(+4.79%)
Jul 25, 2002 17.54 18.60 17.54 18.30 129,860 +0.21(+1.17%)
Jul 24, 2002 17.62 18.10 17.18 18.08 114,347 +0.39(+2.19%)
Jul 23, 2002 17.57 18.08 17.03 17.70 120,574 -0.21(-1.18%)
Jul 22, 2002 17.79 18.08 16.91 17.91 111,224 +0.01(+0.04%)
Jul 19, 2002 17.90 18.04 17.61 17.90 94,571 +0.18(+0.99%)
Jul 17, 2002 16.93 17.84 16.93 17.73 65,419 +0.30(+1.72%)
Jul 12, 2002 17.54 17.90 17.18 17.43 24,087 +0.04(+0.25%)
Jul 11, 2002 17.37 17.51 16.73 17.38 67,335 -0.08(-0.46%)
Jul 10, 2002 18.27 18.37 17.32 17.46 65,693 -1.00(-5.42%)
Jul 09, 2002 18.53 18.53 18.46 18.46 44,479 -0.07(-0.36%)
Jul 08, 2002 18.63 18.63 18.53 18.53 50,501 -0.10(-0.55%)
Jul 05, 2002 18.46 18.65 18.20 18.63 54,470 +0.27(+1.48%)
Jul 04, 2002 18.50 18.93 18.11 18.36 50,501 +0.00(+0.00%)
Jul 03, 2002 18.50 18.93 18.11 18.36 50,501 -0.16(-0.88%)
Jul 02, 2002 19.03 19.37 18.34 18.52 89,096 -0.85(-4.37%)
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.