Skip to main content

W D 40 Company (NQ: WDFC )

171.95 -3.38 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 182.86 185.14 182.86 183.52 117,332 +1.10(+0.60%)
Sep 29, 2020 183.16 184.12 180.79 182.42 70,968 -1.22(-0.67%)
Sep 28, 2020 185.54 186.23 183.41 183.64 64,170 -1.28(-0.69%)
Sep 25, 2020 186.34 186.77 183.79 184.92 37,961 -0.89(-0.48%)
Sep 24, 2020 183.54 188.35 183.05 185.81 57,080 +2.74(+1.50%)
Sep 23, 2020 189.69 189.69 182.70 183.07 85,319 -5.95(-3.15%)
Sep 22, 2020 188.90 190.03 187.71 189.02 57,720 +1.17(+0.62%)
Sep 21, 2020 187.11 188.01 185.28 187.85 62,515 -0.28(-0.15%)
Sep 18, 2020 189.89 190.82 186.25 188.13 198,990 -0.45(-0.24%)
Sep 17, 2020 187.10 189.06 186.27 188.58 68,641 +0.33(+0.18%)
Sep 16, 2020 187.44 189.88 187.09 188.25 80,368 +0.94(+0.50%)
Sep 15, 2020 189.24 189.98 186.99 187.31 99,090 -0.73(-0.39%)
Sep 14, 2020 190.06 191.13 187.52 188.03 66,753 -1.58(-0.83%)
Sep 11, 2020 193.50 194.51 189.32 189.61 57,252 -3.35(-1.74%)
Sep 10, 2020 194.37 196.78 192.90 192.97 53,612 -1.88(-0.97%)
Sep 09, 2020 190.38 196.15 190.38 194.85 62,872 +5.05(+2.66%)
Sep 08, 2020 186.96 190.80 185.46 189.80 78,425 +1.94(+1.03%)
Sep 04, 2020 192.54 193.70 186.42 187.86 108,727 -3.80(-1.98%)
Sep 03, 2020 198.37 198.94 190.07 191.66 107,901 -7.25(-3.65%)
Sep 02, 2020 198.66 201.12 196.84 198.91 94,888 +0.07(+0.03%)
Sep 01, 2020 197.83 199.80 196.12 198.84 59,245 +0.72(+0.36%)
Aug 31, 2020 196.09 199.06 196.09 198.12 66,708 +1.92(+0.98%)
Aug 28, 2020 196.86 197.01 194.86 196.21 42,294 +0.19(+0.10%)
Aug 27, 2020 197.89 198.44 195.60 196.01 67,879 -1.35(-0.68%)
Aug 26, 2020 196.48 198.64 195.60 197.36 50,441 +0.87(+0.44%)
Aug 25, 2020 196.06 197.22 194.75 196.49 52,194 +0.29(+0.15%)
Aug 24, 2020 194.08 196.33 192.11 196.19 47,358 +3.48(+1.81%)
Aug 21, 2020 192.74 192.80 190.55 192.72 47,246 -0.70(-0.36%)
Aug 20, 2020 195.10 195.10 191.50 193.41 60,090 -2.23(-1.14%)
Aug 19, 2020 195.59 197.57 193.88 195.64 76,237 +1.09(+0.56%)
Aug 18, 2020 193.59 194.76 191.72 194.56 62,659 +0.59(+0.30%)
Aug 17, 2020 193.37 196.24 193.37 193.97 50,242 +0.62(+0.32%)
Aug 14, 2020 193.85 195.38 192.59 193.34 55,704 -0.55(-0.29%)
Aug 13, 2020 196.23 197.06 193.54 193.90 79,396 -2.37(-1.21%)
Aug 12, 2020 194.64 197.37 194.64 196.26 91,658 +2.80(+1.45%)
Aug 11, 2020 195.23 196.57 192.77 193.46 96,869 -0.58(-0.30%)
Aug 10, 2020 191.65 195.34 191.60 194.04 113,288 +3.77(+1.98%)
Aug 07, 2020 190.48 193.07 187.89 190.27 85,723 -0.43(-0.22%)
Aug 06, 2020 190.78 192.88 189.03 190.70 47,993 -0.59(-0.31%)
Aug 05, 2020 190.02 193.43 189.96 191.29 124,304 +1.09(+0.58%)
Aug 04, 2020 187.84 190.28 185.68 190.19 73,570 +1.82(+0.97%)
Aug 03, 2020 191.00 191.04 186.20 188.37 81,410 -2.16(-1.13%)
Jul 31, 2020 185.63 190.55 185.16 190.53 155,148 +5.81(+3.14%)
Jul 30, 2020 182.56 184.78 181.24 184.73 86,966 +1.93(+1.06%)
Jul 29, 2020 179.82 183.24 179.49 182.80 111,737 +3.29(+1.83%)
Jul 28, 2020 180.13 182.28 178.15 179.51 92,824 -0.81(-0.45%)
Jul 27, 2020 179.20 181.70 179.20 180.33 65,511 +0.67(+0.37%)
Jul 24, 2020 184.44 184.44 179.21 179.66 119,765 -4.66(-2.53%)
Jul 23, 2020 185.69 188.32 184.20 184.32 161,736 -0.11(-0.06%)
Jul 22, 2020 188.47 188.94 183.83 184.43 140,079 -4.35(-2.31%)
Jul 21, 2020 189.33 190.81 187.77 188.78 88,627 -0.03(-0.02%)
Jul 20, 2020 192.07 192.14 188.32 188.81 90,913 -4.07(-2.11%)
Jul 17, 2020 188.50 193.49 187.86 192.88 123,066 +4.19(+2.22%)
Jul 16, 2020 188.62 189.98 188.11 188.69 82,063 +0.71(+0.38%)
Jul 15, 2020 188.58 190.80 187.80 187.99 117,742 +1.08(+0.58%)
Jul 14, 2020 189.72 190.40 186.36 186.90 134,352 -2.82(-1.49%)
Jul 13, 2020 188.08 193.98 188.08 189.72 186,143 +2.25(+1.20%)
Jul 10, 2020 184.53 188.38 181.99 187.47 317,890 -6.22(-3.21%)
Jul 09, 2020 195.60 197.79 193.53 193.69 196,190 -2.33(-1.19%)
Jul 08, 2020 198.37 199.01 193.20 196.02 152,066 -2.35(-1.18%)
Jul 07, 2020 190.03 198.45 189.83 198.37 212,559 +8.41(+4.42%)
Jul 06, 2020 191.41 192.60 189.29 189.97 158,559 -0.36(-0.19%)
Jul 02, 2020 191.00 193.36 189.84 190.32 171,936 +0.15(+0.08%)
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.