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 (%)
Apr 30, 2020 167.96 168.13 163.54 164.94 121,240 -3.07(-1.83%)
Apr 29, 2020 170.94 172.92 166.37 168.01 168,289 -0.27(-0.16%)
Apr 28, 2020 166.23 168.73 165.22 168.28 106,051 +2.03(+1.22%)
Apr 27, 2020 163.90 166.97 162.76 166.24 109,736 +2.47(+1.51%)
Apr 24, 2020 166.74 166.74 162.04 163.77 114,858 -1.93(-1.16%)
Apr 23, 2020 164.44 167.43 163.20 165.70 105,554 +0.74(+0.45%)
Apr 22, 2020 166.23 167.35 164.69 164.96 135,856 +0.70(+0.43%)
Apr 21, 2020 161.31 166.37 161.17 164.26 230,676 +1.38(+0.85%)
Apr 20, 2020 163.23 164.34 161.40 162.88 172,771 -0.55(-0.34%)
Apr 17, 2020 161.40 164.00 160.21 163.43 234,682 +3.44(+2.15%)
Apr 16, 2020 160.11 160.81 155.49 160.00 222,585 +2.36(+1.50%)
Apr 15, 2020 160.14 160.14 154.37 157.64 181,722 -4.48(-2.76%)
Apr 14, 2020 148.45 163.50 146.53 162.12 507,127 +16.71(+11.49%)
Apr 13, 2020 155.53 156.22 142.48 145.40 832,856 -19.94(-12.06%)
Apr 09, 2020 166.41 173.47 164.44 165.34 351,583 +0.69(+0.42%)
Apr 08, 2020 167.76 170.09 163.68 164.65 243,779 -0.96(-0.58%)
Apr 07, 2020 167.88 173.62 164.57 165.61 260,811 -2.25(-1.34%)
Apr 06, 2020 164.23 169.65 162.13 167.87 315,487 +7.15(+4.45%)
Apr 03, 2020 160.11 161.60 152.62 160.72 316,043 -1.70(-1.04%)
Apr 02, 2020 173.44 175.31 159.82 162.42 431,471 -15.26(-8.59%)
Apr 01, 2020 186.84 186.84 175.99 177.68 351,109 -11.64(-6.15%)
Mar 31, 2020 187.85 191.13 185.68 189.32 318,053 +0.60(+0.32%)
Mar 30, 2020 190.10 190.18 181.15 188.72 206,315 +2.77(+1.49%)
Mar 27, 2020 179.10 192.57 177.21 185.94 215,469 +4.29(+2.36%)
Mar 26, 2020 172.49 183.70 171.03 181.66 170,592 +8.68(+5.02%)
Mar 25, 2020 185.40 185.40 170.45 172.97 303,274 -12.93(-6.96%)
Mar 24, 2020 191.84 192.19 181.09 185.91 181,792 -2.23(-1.19%)
Mar 23, 2020 184.48 189.91 180.98 188.14 266,295 +3.66(+1.98%)
Mar 20, 2020 197.00 197.91 180.03 184.48 467,010 -11.93(-6.08%)
Mar 19, 2020 184.72 199.53 184.25 196.42 285,735 +11.41(+6.17%)
Mar 18, 2020 176.97 192.87 174.33 185.00 494,257 +0.15(+0.08%)
Mar 17, 2020 167.84 184.91 167.65 184.85 366,708 +19.61(+11.86%)
Mar 16, 2020 161.08 172.53 158.98 165.25 234,210 -6.09(-3.55%)
Mar 13, 2020 161.70 171.34 154.82 171.34 208,786 +14.53(+9.26%)
Mar 12, 2020 161.54 166.18 155.28 156.81 236,706 -12.69(-7.49%)
Mar 11, 2020 176.91 176.91 165.02 169.50 165,423 -10.15(-5.65%)
Mar 10, 2020 175.22 180.03 168.17 179.65 204,608 +6.71(+3.88%)
Mar 09, 2020 166.94 175.68 162.58 172.94 169,556 -2.90(-1.65%)
Mar 06, 2020 168.80 176.90 168.80 175.84 117,442 +2.88(+1.66%)
Mar 05, 2020 172.00 175.09 169.64 172.97 108,450 -2.74(-1.56%)
Mar 04, 2020 170.25 176.47 170.02 175.71 90,969 +8.25(+4.93%)
Mar 03, 2020 169.31 171.73 165.44 167.46 129,313 -2.50(-1.47%)
Mar 02, 2020 162.71 170.12 162.02 169.96 120,207 +7.37(+4.53%)
Feb 28, 2020 162.68 165.55 159.66 162.59 225,760 -3.99(-2.39%)
Feb 27, 2020 167.09 169.35 165.88 166.57 95,801 -2.55(-1.51%)
Feb 26, 2020 169.54 169.96 168.20 169.13 61,810 +0.41(+0.25%)
Feb 25, 2020 171.12 171.12 168.35 168.72 86,104 -2.19(-1.28%)
Feb 24, 2020 172.10 172.72 170.55 170.90 78,365 -4.57(-2.61%)
Feb 21, 2020 177.81 177.81 175.27 175.47 54,000 -2.43(-1.37%)
Feb 20, 2020 177.92 178.91 176.77 177.91 61,299 -0.41(-0.23%)
Feb 19, 2020 178.44 179.47 177.92 178.32 45,756 +0.17(+0.10%)
Feb 18, 2020 179.11 179.85 178.10 178.15 73,086 -1.33(-0.74%)
Feb 14, 2020 179.36 181.34 178.92 179.48 82,432 +0.09(+0.05%)
Feb 13, 2020 176.88 179.55 176.88 179.39 55,652 +1.69(+0.95%)
Feb 12, 2020 174.67 178.38 173.95 177.71 172,448 +3.53(+2.03%)
Feb 11, 2020 175.59 175.59 173.72 174.17 209,934 -0.64(-0.37%)
Feb 10, 2020 174.55 175.76 173.75 174.81 108,607 +0.52(+0.30%)
Feb 07, 2020 180.85 180.85 174.03 174.29 99,618 -6.68(-3.69%)
Feb 06, 2020 182.15 182.30 179.88 180.98 65,166 -0.03(-0.02%)
Feb 05, 2020 180.66 182.06 179.53 181.01 68,716 +1.64(+0.91%)
Feb 04, 2020 177.91 181.25 177.91 179.37 77,205 +2.47(+1.40%)
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.