Skip to main content

W D 40 Company (NQ: WDFC )

253.31 +3.60 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 101.80 102.30 101.62 101.67 50,161 -0.32(-0.31%)
Sep 28, 2017 101.30 102.89 100.76 101.98 40,981 +0.18(+0.18%)
Sep 27, 2017 100.21 102.35 99.80 101.80 62,975 +1.64(+1.63%)
Sep 26, 2017 100.12 100.67 99.62 100.17 52,089 +0.23(+0.23%)
Sep 25, 2017 99.67 100.17 99.53 99.94 55,644 +0.23(+0.23%)
Sep 22, 2017 99.71 100.03 98.12 99.71 54,792 +0.00(+0.00%)
Sep 21, 2017 101.67 101.67 99.71 99.71 49,805 -2.00(-1.97%)
Sep 20, 2017 102.03 102.71 101.30 101.71 71,222 -0.45(-0.44%)
Sep 19, 2017 101.98 102.91 101.82 102.16 47,592 +0.32(+0.31%)
Sep 18, 2017 101.07 101.98 100.30 101.85 40,128 +0.95(+0.95%)
Sep 15, 2017 99.94 101.26 99.30 100.89 115,849 +1.27(+1.28%)
Sep 14, 2017 98.76 100.03 98.48 99.62 52,625 +0.86(+0.87%)
Sep 13, 2017 98.44 99.48 98.44 98.76 47,752 -0.32(-0.32%)
Sep 12, 2017 98.89 99.26 98.44 99.08 27,280 +0.41(+0.41%)
Sep 11, 2017 98.48 99.67 98.44 98.67 31,341 +0.45(+0.46%)
Sep 08, 2017 97.21 98.26 96.58 98.21 30,236 +1.04(+1.08%)
Sep 07, 2017 97.76 98.08 96.80 97.17 33,244 -0.41(-0.42%)
Sep 06, 2017 97.53 98.03 97.03 97.58 35,440 +0.00(+0.00%)
Sep 05, 2017 99.08 99.12 97.39 97.58 75,523 -1.82(-1.83%)
Sep 01, 2017 99.39 99.85 98.80 99.39 36,814 +0.41(+0.41%)
Aug 31, 2017 98.26 99.48 97.89 98.98 54,164 +0.59(+0.60%)
Aug 30, 2017 97.99 98.71 97.76 98.39 50,787 +0.36(+0.37%)
Aug 29, 2017 98.44 98.89 97.12 98.03 50,635 -0.64(-0.64%)
Aug 28, 2017 98.48 98.76 97.94 98.67 46,951 +0.41(+0.42%)
Aug 25, 2017 97.71 98.26 96.62 98.26 48,550 +0.55(+0.56%)
Aug 24, 2017 96.03 97.80 95.80 97.71 61,700 +1.50(+1.56%)
Aug 23, 2017 95.62 96.53 95.40 96.21 33,782 +0.14(+0.14%)
Aug 22, 2017 96.08 96.19 95.71 96.08 28,961 +0.27(+0.28%)
Aug 21, 2017 95.58 96.58 95.30 95.80 52,814 +0.18(+0.19%)
Aug 18, 2017 95.30 96.03 95.27 95.62 44,256 +0.18(+0.19%)
Aug 17, 2017 95.90 96.67 94.85 95.44 55,486 -0.73(-0.76%)
Aug 16, 2017 95.76 96.44 95.17 96.17 35,234 +0.45(+0.47%)
Aug 15, 2017 96.12 96.21 95.08 95.71 57,436 -0.45(-0.47%)
Aug 14, 2017 94.85 96.21 94.31 96.17 41,661 +1.73(+1.83%)
Aug 11, 2017 95.62 96.05 94.31 94.44 58,989 -1.00(-1.05%)
Aug 10, 2017 94.76 95.99 94.58 95.44 62,853 +0.23(+0.24%)
Aug 09, 2017 95.49 96.08 94.53 95.21 75,542 -0.55(-0.57%)
Aug 08, 2017 95.67 96.85 95.26 95.76 49,835 -0.23(-0.24%)
Aug 07, 2017 95.08 96.96 94.90 95.99 54,483 +0.77(+0.81%)
Aug 04, 2017 96.76 95.17 95.21 89,588 -0.77(-0.80%)
Aug 03, 2017 96.03 97.35 95.90 95.99 63,964 -0.09(-0.09%)
Aug 02, 2017 96.85 97.39 94.85 96.08 48,600 -0.82(-0.84%)
Aug 01, 2017 97.08 97.53 96.35 96.89 48,671 +0.00(+0.00%)
Jul 31, 2017 96.71 97.21 96.40 96.89 48,218 +0.50(+0.52%)
Jul 28, 2017 97.03 97.35 95.67 96.40 39,277 -0.82(-0.84%)
Jul 27, 2017 96.99 97.80 96.44 97.21 40,723 +0.50(+0.52%)
Jul 26, 2017 98.12 98.48 96.67 96.71 45,672 -1.32(-1.34%)
Jul 25, 2017 97.85 98.21 97.12 98.03 62,920 +0.91(+0.94%)
Jul 24, 2017 98.44 98.76 96.99 97.12 65,170 -1.32(-1.34%)
Jul 21, 2017 98.35 98.76 97.89 98.44 44,772 +0.23(+0.23%)
Jul 20, 2017 97.62 99.12 97.62 98.21 67,197 +0.59(+0.60%)
Jul 19, 2017 96.85 97.71 96.76 97.62 58,658 +0.81(+0.84%)
Jul 18, 2017 97.40 97.80 96.27 96.81 66,155 -0.63(-0.65%)
Jul 17, 2017 97.22 97.67 96.68 97.45 71,933 +0.41(+0.42%)
Jul 14, 2017 95.64 97.14 95.64 97.04 60,646 +1.18(+1.23%)
Jul 13, 2017 96.41 96.41 95.23 95.86 119,696 -0.50(-0.52%)
Jul 12, 2017 96.95 97.94 95.86 96.36 76,884 -0.32(-0.33%)
Jul 11, 2017 100.43 101.56 95.77 96.68 157,021 -3.07(-3.08%)
Jul 10, 2017 100.25 101.28 99.17 99.75 117,695 -0.32(-0.32%)
Jul 07, 2017 98.71 100.25 98.71 100.07 39,755 +1.81(+1.84%)
Jul 06, 2017 98.58 99.44 97.67 98.26 69,636 -1.18(-1.18%)
Jul 05, 2017 101.06 101.20 99.03 99.44 57,005 -1.58(-1.57%)
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.