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 30, 2020 179.13 181.37 179.13 179.78 119,771 +1.07(+0.60%)
Sep 29, 2020 179.43 180.37 177.11 178.71 72,443 -1.20(-0.66%)
Sep 28, 2020 181.76 182.44 179.67 179.90 65,503 -1.25(-0.69%)
Sep 25, 2020 182.54 182.97 180.04 181.16 38,750 -0.87(-0.48%)
Sep 24, 2020 179.81 184.52 179.32 182.03 58,266 +2.69(+1.50%)
Sep 23, 2020 185.83 185.83 178.98 179.34 87,092 -5.83(-3.15%)
Sep 22, 2020 185.05 186.16 183.89 185.17 58,920 +1.15(+0.62%)
Sep 21, 2020 183.30 184.19 181.51 184.02 63,814 -0.28(-0.15%)
Sep 18, 2020 186.03 186.94 182.46 184.30 203,126 -0.44(-0.24%)
Sep 17, 2020 183.29 185.21 182.48 184.74 70,068 +0.32(+0.18%)
Sep 16, 2020 183.62 186.02 183.28 184.41 82,039 +0.92(+0.50%)
Sep 15, 2020 185.38 186.11 183.18 183.49 101,150 -0.71(-0.39%)
Sep 14, 2020 186.19 187.24 183.70 184.20 68,140 -1.55(-0.83%)
Sep 11, 2020 189.56 190.55 185.47 185.75 58,442 -3.29(-1.74%)
Sep 10, 2020 190.41 192.77 188.97 189.04 54,727 -1.84(-0.97%)
Sep 09, 2020 186.50 192.15 186.50 190.88 64,179 +4.95(+2.66%)
Sep 08, 2020 183.15 186.91 181.69 185.93 80,055 +1.90(+1.03%)
Sep 04, 2020 188.62 189.76 182.63 184.03 110,987 -3.72(-1.98%)
Sep 03, 2020 194.33 194.89 186.20 187.76 110,144 -7.10(-3.65%)
Sep 02, 2020 194.61 197.02 192.83 194.86 96,860 +0.07(+0.03%)
Sep 01, 2020 193.81 195.73 192.12 194.79 60,476 +0.70(+0.36%)
Aug 31, 2020 192.10 195.00 192.10 194.09 68,095 +1.88(+0.98%)
Aug 28, 2020 192.86 193.00 190.89 192.21 43,173 +0.19(+0.10%)
Aug 27, 2020 193.86 194.39 191.62 192.02 69,290 -1.32(-0.68%)
Aug 26, 2020 192.48 194.59 191.62 193.34 51,490 +0.85(+0.44%)
Aug 25, 2020 192.07 193.21 190.78 192.49 53,279 +0.29(+0.15%)
Aug 24, 2020 190.13 192.33 188.20 192.20 48,342 +3.41(+1.81%)
Aug 21, 2020 188.81 188.88 186.67 188.79 48,228 -0.68(-0.36%)
Aug 20, 2020 191.13 191.13 187.60 189.47 61,339 -2.18(-1.14%)
Aug 19, 2020 191.60 193.54 189.93 191.66 77,822 +1.06(+0.56%)
Aug 18, 2020 189.65 190.79 187.81 190.59 63,962 +0.58(+0.30%)
Aug 17, 2020 189.44 192.25 189.44 190.02 51,287 +0.61(+0.32%)
Aug 14, 2020 189.90 191.40 188.67 189.41 56,862 -0.54(-0.29%)
Aug 13, 2020 192.24 193.05 189.60 189.95 81,046 -2.32(-1.21%)
Aug 12, 2020 190.68 193.35 190.68 192.27 93,563 +2.75(+1.45%)
Aug 11, 2020 191.25 192.57 188.85 189.52 98,883 -0.57(-0.30%)
Aug 10, 2020 187.75 191.37 187.70 190.09 115,643 +3.69(+1.98%)
Aug 07, 2020 186.60 189.14 184.06 186.40 87,505 -0.42(-0.22%)
Aug 06, 2020 186.89 188.95 185.18 186.82 48,991 -0.58(-0.31%)
Aug 05, 2020 186.15 189.49 186.09 187.40 126,888 +1.07(+0.58%)
Aug 04, 2020 184.01 186.41 181.90 186.32 75,100 +1.78(+0.97%)
Aug 03, 2020 187.11 187.15 182.41 184.54 83,102 -2.12(-1.13%)
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%)
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.