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 (%)
Jul 31, 2020 181.85 186.67 181.39 186.65 158,373 +5.69(+3.14%)
Jul 30, 2020 178.84 181.01 177.55 180.97 88,774 +1.89(+1.06%)
Jul 29, 2020 176.16 179.50 175.84 179.08 114,059 +3.22(+1.83%)
Jul 28, 2020 176.47 178.57 174.52 175.86 94,753 -0.80(-0.45%)
Jul 27, 2020 175.55 178.00 175.55 176.66 66,872 +0.66(+0.37%)
Jul 24, 2020 180.68 180.69 175.56 176.00 122,255 -4.57(-2.53%)
Jul 23, 2020 181.91 184.49 180.45 180.57 165,098 -0.10(-0.06%)
Jul 22, 2020 184.63 185.10 180.08 180.67 142,991 -4.26(-2.31%)
Jul 21, 2020 185.48 186.93 183.95 184.94 90,469 -0.03(-0.02%)
Jul 20, 2020 188.16 188.23 184.49 184.96 92,803 -3.99(-2.11%)
Jul 17, 2020 184.66 189.55 184.03 188.95 125,624 +4.10(+2.22%)
Jul 16, 2020 184.77 186.11 184.28 184.85 83,769 +0.69(+0.38%)
Jul 15, 2020 184.74 186.91 183.97 184.16 120,190 +1.06(+0.58%)
Jul 14, 2020 185.86 186.52 182.57 183.10 137,145 -2.76(-1.49%)
Jul 13, 2020 184.25 190.03 184.25 185.86 190,012 +2.21(+1.20%)
Jul 10, 2020 180.77 184.54 178.28 183.66 324,498 -6.09(-3.21%)
Jul 09, 2020 191.61 193.76 189.59 189.75 200,268 -2.28(-1.19%)
Jul 08, 2020 194.33 194.96 189.27 192.03 155,227 -2.30(-1.18%)
Jul 07, 2020 186.16 194.41 185.96 194.33 216,977 +8.23(+4.42%)
Jul 06, 2020 187.52 188.68 185.43 186.10 161,855 -0.35(-0.19%)
Jul 02, 2020 187.11 189.42 185.98 186.45 175,510 +0.15(+0.08%)
Jul 01, 2020 187.01 189.64 185.38 186.30 189,753 -1.37(-0.73%)
Jun 30, 2020 187.99 190.00 185.85 187.67 161,002 -0.54(-0.29%)
Jun 29, 2020 183.59 190.80 183.22 188.21 203,167 +6.29(+3.46%)
Jun 26, 2020 181.91 185.18 181.49 181.91 224,010 -2.52(-1.36%)
Jun 25, 2020 183.63 184.68 180.29 184.43 102,537 +0.70(+0.38%)
Jun 24, 2020 180.31 185.19 180.31 183.73 95,681 +1.09(+0.60%)
Jun 23, 2020 183.42 184.54 181.68 182.64 91,882 -0.19(-0.10%)
Jun 22, 2020 180.07 183.23 179.67 182.83 54,956 +1.93(+1.07%)
Jun 19, 2020 183.67 184.19 179.63 180.90 155,011 -2.06(-1.13%)
Jun 18, 2020 184.38 185.46 181.55 182.96 70,662 -2.24(-1.21%)
Jun 17, 2020 182.69 185.52 182.65 185.21 83,402 +2.74(+1.50%)
Jun 16, 2020 180.91 183.82 178.91 182.46 69,473 +3.55(+1.98%)
Jun 15, 2020 178.09 180.10 176.06 178.91 84,236 -0.80(-0.44%)
Jun 12, 2020 180.20 181.99 176.99 179.71 82,841 +2.27(+1.28%)
Jun 11, 2020 180.87 182.47 176.78 177.44 116,334 -7.01(-3.80%)
Jun 10, 2020 183.14 184.97 179.90 184.45 95,720 +1.91(+1.05%)
Jun 09, 2020 183.08 184.15 181.42 182.54 66,122 -1.84(-1.00%)
Jun 08, 2020 181.19 185.15 181.10 184.37 166,489 +3.95(+2.19%)
Jun 05, 2020 179.07 181.46 176.87 180.42 131,447 +4.24(+2.41%)
Jun 04, 2020 176.92 178.13 175.53 176.18 117,323 -1.59(-0.89%)
Jun 03, 2020 178.34 179.43 176.99 177.77 99,001 +0.81(+0.46%)
Jun 02, 2020 179.75 179.75 176.26 176.96 80,546 -2.58(-1.44%)
Jun 01, 2020 180.47 181.35 174.55 179.54 124,855 -2.03(-1.12%)
May 29, 2020 180.90 182.08 178.37 181.56 112,956 +0.96(+0.53%)
May 28, 2020 180.57 182.75 179.59 180.61 126,824 +0.98(+0.55%)
May 27, 2020 178.86 180.07 177.34 179.62 104,250 +2.61(+1.48%)
May 26, 2020 179.50 179.56 176.01 177.01 99,211 +0.87(+0.49%)
May 22, 2020 174.89 177.88 173.47 176.14 101,333 +1.05(+0.60%)
May 21, 2020 169.53 175.25 168.46 175.09 132,976 +5.69(+3.36%)
May 20, 2020 170.43 171.65 169.13 169.40 112,549 +0.89(+0.53%)
May 19, 2020 169.08 173.01 168.50 168.51 112,897 -1.61(-0.95%)
May 18, 2020 167.41 170.35 166.45 170.12 143,438 +5.64(+3.43%)
May 15, 2020 162.22 168.19 160.70 164.48 320,060 +1.93(+1.19%)
May 14, 2020 161.68 164.71 157.01 162.55 151,434 -0.49(-0.30%)
May 13, 2020 162.71 164.94 160.90 163.04 77,448 +0.34(+0.21%)
May 12, 2020 164.88 164.88 162.70 162.70 69,770 -1.56(-0.95%)
May 11, 2020 164.06 167.16 164.06 164.26 72,109 -1.46(-0.88%)
May 08, 2020 164.85 166.55 163.54 165.72 61,919 +2.51(+1.54%)
May 07, 2020 162.66 164.59 161.69 163.21 79,264 +1.79(+1.11%)
May 06, 2020 162.94 164.94 161.36 161.43 80,315 -1.10(-0.67%)
May 05, 2020 160.62 165.05 160.62 162.52 112,565 +3.42(+2.15%)
May 04, 2020 159.76 160.56 157.37 159.11 101,210 -0.74(-0.46%)
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.