W D 40 Company (NQ: WDFC )

260.65 -1.57 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 22.01 22.07 21.28 21.37 163,964 -0.73(-3.31%)
Jun 27, 2008 22.36 22.56 21.99 22.10 460,481 -0.30(-1.34%)
Jun 26, 2008 22.83 22.88 22.36 22.40 164,046 -0.42(-1.83%)
Jun 25, 2008 22.43 23.05 22.43 22.82 101,796 +0.37(+1.66%)
Jun 24, 2008 22.29 22.83 22.14 22.45 187,894 -0.15(-0.68%)
Jun 23, 2008 22.48 22.88 22.12 22.60 152,975 +0.16(+0.72%)
Jun 20, 2008 22.65 22.94 22.10 22.44 266,299 -0.30(-1.32%)
Jun 19, 2008 22.64 22.77 22.29 22.74 122,218 +0.02(+0.10%)
Jun 18, 2008 22.64 23.04 22.48 22.72 91,801 +0.06(+0.26%)
Jun 17, 2008 22.69 23.03 22.50 22.66 87,494 +0.08(+0.36%)
Jun 16, 2008 22.68 23.35 22.53 22.58 161,890 -0.31(-1.34%)
Jun 13, 2008 23.88 23.88 22.86 22.88 247,667 -1.82(-7.36%)
Jun 12, 2008 24.48 25.02 24.48 24.70 46,813 +0.37(+1.53%)
Jun 11, 2008 24.86 25.00 24.33 24.33 84,412 -0.63(-2.52%)
Jun 10, 2008 24.81 25.03 24.11 24.96 71,449 +0.58(+2.37%)
Jun 09, 2008 24.69 24.69 23.86 24.38 58,631 -0.32(-1.30%)
Jun 06, 2008 25.47 25.62 24.67 24.70 72,113 -0.93(-3.62%)
Jun 05, 2008 25.35 25.63 25.21 25.63 90,707 +0.31(+1.21%)
Jun 04, 2008 25.10 25.54 24.70 25.32 69,836 +0.10(+0.41%)
Jun 03, 2008 25.60 25.62 24.69 25.22 129,168 -0.32(-1.26%)
Jun 02, 2008 25.38 26.03 25.03 25.54 103,068 +0.23(+0.92%)
May 30, 2008 25.64 25.64 25.13 25.31 137,467 -0.26(-1.00%)
May 29, 2008 25.08 25.99 25.05 25.57 98,236 +0.38(+1.51%)
May 28, 2008 25.43 25.50 25.05 25.19 72,375 -0.23(-0.89%)
May 27, 2008 24.97 25.47 24.62 25.41 94,472 +0.51(+2.05%)
May 26, 2008 25.05 25.27 24.68 24.90 89,470 +0.00(+0.00%)
May 23, 2008 25.05 25.27 24.68 24.90 89,470 -0.29(-1.16%)
May 22, 2008 24.97 25.38 24.97 25.19 114,291 +0.20(+0.82%)
May 21, 2008 24.94 25.32 24.75 24.99 104,563 +0.11(+0.44%)
May 20, 2008 24.55 25.03 24.44 24.88 129,127 +0.22(+0.89%)
May 19, 2008 24.74 24.94 24.33 24.66 152,935 -0.14(-0.56%)
May 16, 2008 25.00 25.08 24.68 24.80 192,408 -0.22(-0.88%)
May 15, 2008 24.75 25.10 24.65 25.02 181,175 +0.23(+0.94%)
May 14, 2008 24.39 24.95 24.39 24.78 149,970 +0.39(+1.59%)
May 13, 2008 24.02 24.57 23.49 24.40 124,367 +0.48(+2.02%)
May 12, 2008 23.08 24.11 22.69 23.91 133,647 +0.90(+3.90%)
May 09, 2008 22.80 23.29 22.76 23.02 83,630 +0.04(+0.16%)
May 08, 2008 22.71 23.12 22.71 22.98 78,409 +0.17(+0.74%)
May 07, 2008 22.94 23.64 22.79 22.81 191,454 -0.11(-0.48%)
May 06, 2008 22.67 23.02 22.65 22.92 112,186 +0.09(+0.42%)
May 05, 2008 22.81 22.91 22.42 22.83 163,049 -0.09(-0.41%)
May 02, 2008 23.07 23.24 22.85 22.92 192,035 -0.14(-0.60%)
May 01, 2008 22.72 23.09 22.54 23.06 157,949 +0.32(+1.41%)
Apr 30, 2008 22.75 23.12 22.43 22.74 274,058 +0.07(+0.32%)
Apr 29, 2008 22.71 22.78 22.38 22.67 130,828 -0.02(-0.10%)
Apr 28, 2008 22.45 22.84 22.34 22.69 189,154 +0.25(+1.11%)
Apr 25, 2008 22.65 22.65 21.87 22.44 158,976 -0.16(-0.71%)
Apr 24, 2008 22.07 22.70 21.85 22.60 141,423 +0.57(+2.59%)
Apr 23, 2008 22.02 22.29 21.89 22.03 89,152 +0.07(+0.33%)
Apr 22, 2008 22.03 22.53 21.84 21.96 229,805 -0.26(-1.15%)
Apr 21, 2008 22.77 22.77 22.19 22.21 119,855 -0.55(-2.41%)
Apr 18, 2008 22.88 22.88 22.53 22.76 138,975 +0.26(+1.14%)
Apr 17, 2008 22.68 22.77 22.38 22.50 69,056 -0.29(-1.25%)
Apr 16, 2008 22.83 23.05 22.50 22.79 104,132 +0.12(+0.52%)
Apr 15, 2008 22.72 22.80 22.31 22.67 151,516 +0.06(+0.26%)
Apr 14, 2008 22.99 22.99 22.09 22.61 237,362 +1.01(+4.67%)
Apr 11, 2008 21.85 21.87 21.26 21.61 338,492 -0.51(-2.31%)
Apr 10, 2008 23.21 23.43 21.12 22.12 893,690 -2.11(-8.72%)
Apr 09, 2008 24.53 24.75 24.13 24.23 137,345 -0.20(-0.84%)
Apr 08, 2008 24.13 24.51 23.84 24.43 113,946 +0.13(+0.54%)
Apr 07, 2008 24.55 24.78 24.29 24.30 117,361 -0.15(-0.60%)
Apr 04, 2008 24.90 24.91 24.32 24.45 95,574 -0.43(-1.73%)
Apr 03, 2008 24.35 24.89 24.35 24.88 92,386 +0.35(+1.43%)
Apr 02, 2008 24.67 24.86 24.44 24.53 139,613 -0.20(-0.83%)
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.