Skip to main content

W D 40 Company (NQ: WDFC )

167.50 -1.06 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 196.56 200.89 196.56 199.53 126,204 +1.27(+0.64%)
Jun 29, 2022 195.11 198.77 195.02 198.26 63,854 +2.74(+1.40%)
Jun 28, 2022 200.60 201.08 195.06 195.51 65,805 -4.34(-2.17%)
Jun 27, 2022 205.00 205.29 198.09 199.85 94,038 -3.68(-1.81%)
Jun 24, 2022 202.96 206.10 200.86 203.53 191,983 +0.42(+0.20%)
Jun 23, 2022 191.07 203.36 191.07 203.11 147,492 +11.90(+6.22%)
Jun 22, 2022 179.46 191.94 179.46 191.21 106,092 +9.90(+5.46%)
Jun 21, 2022 180.65 182.45 178.96 181.31 96,517 +1.06(+0.59%)
Jun 17, 2022 180.00 181.97 178.93 180.25 109,588 +2.04(+1.15%)
Jun 16, 2022 179.36 180.18 177.41 178.21 78,569 -2.36(-1.31%)
Jun 15, 2022 178.11 182.34 175.39 180.57 125,837 +3.50(+1.98%)
Jun 14, 2022 180.96 182.48 176.19 177.07 90,152 -4.24(-2.34%)
Jun 13, 2022 182.58 183.87 180.81 181.31 62,346 -3.52(-1.90%)
Jun 10, 2022 184.03 186.32 182.47 184.83 50,690 -1.24(-0.67%)
Jun 09, 2022 191.16 191.80 186.05 186.07 56,457 -4.46(-2.34%)
Jun 08, 2022 190.75 192.29 189.27 190.53 50,326 -0.50(-0.26%)
Jun 07, 2022 188.61 191.18 186.92 191.03 37,520 +1.25(+0.66%)
Jun 06, 2022 189.90 193.12 187.53 189.78 46,007 +0.18(+0.09%)
Jun 03, 2022 190.19 190.97 187.82 189.61 53,528 -0.81(-0.43%)
Jun 02, 2022 187.68 190.43 183.65 190.42 63,911 +4.06(+2.18%)
Jun 01, 2022 187.26 187.26 182.44 186.36 70,784 -0.71(-0.38%)
May 31, 2022 185.18 187.42 180.95 187.07 90,668 +1.89(+1.02%)
May 27, 2022 183.05 185.18 183.05 185.18 35,185 +3.08(+1.69%)
May 26, 2022 181.69 183.77 180.54 182.10 43,641 +1.70(+0.94%)
May 25, 2022 178.33 181.69 177.34 180.39 91,113 +1.80(+1.01%)
May 24, 2022 174.97 178.80 173.91 178.59 67,831 +1.94(+1.10%)
May 23, 2022 176.60 179.80 172.76 176.65 83,351 +1.98(+1.13%)
May 20, 2022 173.50 175.39 168.46 174.66 82,817 +2.39(+1.39%)
May 19, 2022 174.70 174.70 171.14 172.28 74,914 -2.43(-1.39%)
May 18, 2022 179.46 180.36 173.61 174.70 101,175 -6.78(-3.73%)
May 17, 2022 181.48 183.26 180.21 181.48 56,588 +1.82(+1.02%)
May 16, 2022 182.84 182.84 178.38 179.66 54,415 -4.35(-2.36%)
May 13, 2022 185.58 188.62 181.84 184.01 72,330 -0.47(-0.25%)
May 12, 2022 174.80 184.76 174.74 184.47 102,904 +9.28(+5.30%)
May 11, 2022 184.69 186.34 174.52 175.19 111,338 -8.32(-4.54%)
May 10, 2022 189.94 193.41 182.57 183.51 89,106 -4.89(-2.60%)
May 09, 2022 179.11 188.89 179.11 188.41 104,674 +8.04(+4.46%)
May 06, 2022 181.05 181.12 178.80 180.37 51,151 -0.47(-0.26%)
May 05, 2022 180.32 180.84 177.26 180.84 81,134 -0.42(-0.23%)
May 04, 2022 177.37 181.86 176.43 181.25 74,800 +3.52(+1.98%)
May 03, 2022 180.87 182.80 177.42 177.74 91,904 -3.92(-2.16%)
May 02, 2022 181.66 183.58 178.35 181.66 85,113 -0.64(-0.35%)
Apr 29, 2022 185.26 185.54 181.57 182.30 72,159 -3.43(-1.85%)
Apr 28, 2022 185.87 187.98 184.32 185.73 62,841 +0.20(+0.11%)
Apr 27, 2022 185.21 187.99 184.92 185.53 96,831 +0.05(+0.03%)
Apr 26, 2022 189.21 191.10 185.16 185.49 136,878 -5.17(-2.71%)
Apr 25, 2022 190.62 192.99 187.62 190.66 126,063 +0.69(+0.36%)
Apr 22, 2022 190.13 192.48 189.45 189.96 90,624 -0.86(-0.45%)
Apr 21, 2022 190.45 192.78 190.41 190.83 110,265 +0.65(+0.34%)
Apr 20, 2022 191.54 192.30 188.84 190.17 101,376 -0.29(-0.15%)
Apr 19, 2022 187.99 191.84 187.70 190.46 145,593 +3.09(+1.65%)
Apr 18, 2022 187.56 188.20 185.41 187.37 133,436 -0.15(-0.08%)
Apr 14, 2022 185.71 188.26 183.69 187.52 108,227 +2.85(+1.55%)
Apr 13, 2022 184.41 186.20 181.55 184.66 97,116 +1.47(+0.80%)
Apr 12, 2022 187.00 191.22 182.54 183.20 147,032 -5.81(-3.08%)
Apr 11, 2022 182.43 192.71 181.08 189.01 190,505 +4.61(+2.50%)
Apr 08, 2022 191.44 196.66 182.64 184.40 439,410 +12.21(+7.09%)
Apr 07, 2022 171.69 174.11 168.18 172.19 282,480 -0.27(-0.15%)
Apr 06, 2022 174.65 177.06 171.72 172.46 115,160 -2.89(-1.65%)
Apr 05, 2022 179.91 182.08 174.01 175.35 127,117 -5.89(-3.25%)
Apr 04, 2022 176.84 181.25 171.69 181.24 177,690 -1.31(-0.72%)
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.