FinancialContent is the trusted provider of stock market information to the media industry.
W D 40 CO (NQ: WDFC)
184.63 USD  +1.99 (+1.09%)
Official Closing Price  /  Updated: 4:32 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 48.48 48.89 47.89 48.05 40,107 -0.71(-1.46%)
Jul 30, 2012 48.21 48.95 48.21 48.76 32,986 +0.42(+0.87%)
Jul 27, 2012 47.57 48.74 47.41 48.34 46,229 +0.70(+1.47%)
Jul 26, 2012 47.56 47.72 47.24 47.64 31,082 +0.65(+1.38%)
Jul 25, 2012 47.45 47.63 46.90 46.99 51,021 -0.28(-0.59%)
Jul 24, 2012 47.22 47.29 46.80 47.27 32,463 +0.17(+0.36%)
Jul 23, 2012 46.88 47.30 46.74 47.10 33,658 -0.41(-0.86%)
Jul 20, 2012 47.24 47.62 47.11 47.51 51,651 -0.08(-0.17%)
Jul 19, 2012 47.35 47.72 47.19 47.59 40,192 -0.07(-0.15%)
Jul 18, 2012 47.37 47.72 47.19 47.66 47,547 +0.36(+0.76%)
Jul 17, 2012 47.47 47.61 46.93 47.30 65,448 -0.17(-0.36%)
Jul 16, 2012 48.50 48.85 47.47 47.47 97,167 -1.23(-2.53%)
Jul 13, 2012 47.86 48.91 47.53 48.70 96,408 +0.98(+2.05%)
Jul 12, 2012 47.30 47.80 46.93 47.72 67,969 +0.03(+0.06%)
Jul 11, 2012 48.56 48.56 47.64 47.69 73,343 -0.66(-1.37%)
Jul 10, 2012 48.04 48.82 47.15 48.35 192,447 -2.07(-4.11%)
Jul 09, 2012 51.43 51.55 50.06 50.42 122,509 -0.89(-1.73%)
Jul 06, 2012 51.00 51.67 50.31 51.31 41,928 -0.19(-0.37%)
Jul 05, 2012 51.55 51.73 50.77 51.50 46,606 -0.02(-0.04%)
Jul 03, 2012 50.75 51.81 50.69 51.52 60,211 +0.78(+1.54%)
Jul 02, 2012 50.00 50.74 49.66 50.74 72,130 +0.93(+1.87%)
Jun 29, 2012 49.94 50.00 49.46 49.81 63,966 +0.51(+1.03%)
Jun 28, 2012 49.37 49.37 48.79 49.30 28,595 -0.27(-0.54%)
Jun 27, 2012 48.62 49.77 48.62 49.57 102,715 +0.68(+1.39%)
Jun 26, 2012 48.51 49.32 48.04 48.89 82,144 +0.70(+1.45%)
Jun 25, 2012 47.89 48.58 47.38 48.19 38,564 -0.08(-0.17%)
Jun 22, 2012 48.05 48.45 48.05 48.27 61,990 +0.49(+1.03%)
Jun 21, 2012 48.99 48.99 47.66 47.78 45,368 -1.25(-2.55%)
Jun 20, 2012 49.26 49.64 48.93 49.03 31,819 -0.36(-0.73%)
Jun 19, 2012 49.61 49.83 48.92 49.39 54,686 -0.17(-0.34%)
Jun 18, 2012 49.44 49.70 49.43 49.56 41,300 +0.00(+0.00%)
Jun 15, 2012 49.05 49.81 49.00 49.56 112,950 +0.56(+1.14%)
Jun 14, 2012 48.34 49.43 48.29 49.00 157,112 +0.81(+1.68%)
Jun 13, 2012 47.94 48.74 47.90 48.19 84,636 +0.06(+0.12%)
Jun 12, 2012 48.07 48.23 47.81 48.13 64,017 +0.16(+0.33%)
Jun 11, 2012 48.70 48.70 47.94 47.97 81,774 -0.37(-0.77%)
Jun 08, 2012 48.16 48.61 48.10 48.34 49,422 +0.02(+0.04%)
Jun 07, 2012 48.05 48.72 48.05 48.32 110,404 +0.32(+0.67%)
Jun 06, 2012 47.99 48.00 47.58 48.00 52,475 +0.09(+0.19%)
Jun 05, 2012 47.09 48.18 47.09 47.91 56,462 +0.48(+1.01%)
Jun 04, 2012 46.81 47.79 46.60 47.43 70,929 +0.92(+1.98%)
Jun 01, 2012 45.88 46.96 45.88 46.51 52,280 -0.27(-0.58%)
May 31, 2012 46.63 46.91 46.46 46.78 63,026 +0.13(+0.28%)
May 30, 2012 46.41 46.89 46.41 46.65 68,214 -0.19(-0.41%)
May 29, 2012 47.20 47.46 46.39 46.84 35,273 -0.20(-0.43%)
May 25, 2012 47.14 47.39 46.83 47.04 73,896 -0.04(-0.08%)
May 24, 2012 46.13 47.19 46.13 47.08 65,197 +0.89(+1.93%)
May 23, 2012 45.47 46.28 45.47 46.19 34,675 +0.32(+0.70%)
May 22, 2012 45.82 46.01 45.39 45.87 54,367 -0.05(-0.11%)
May 21, 2012 45.92 46.26 45.52 45.92 54,710 +0.23(+0.50%)
May 18, 2012 45.81 46.45 45.53 45.69 48,042 -0.23(-0.50%)
May 17, 2012 46.89 46.99 45.92 45.92 43,572 -0.78(-1.67%)
May 16, 2012 47.05 47.50 46.61 46.70 64,365 -0.36(-0.76%)
May 15, 2012 46.36 47.46 46.36 47.06 33,081 +0.59(+1.27%)
May 14, 2012 46.00 46.71 45.93 46.47 51,897 -0.04(-0.09%)
May 11, 2012 46.51 46.72 45.79 46.51 72,499 -0.33(-0.70%)
May 10, 2012 46.41 46.85 45.99 46.84 44,470 +0.79(+1.72%)
May 09, 2012 45.09 46.55 44.15 46.05 79,069 +0.68(+1.50%)
May 08, 2012 44.45 45.60 44.22 45.37 69,345 +0.81(+1.82%)
May 07, 2012 43.78 44.96 43.78 44.56 44,363 +0.55(+1.25%)
May 04, 2012 43.98 44.25 43.50 44.01 55,953 -0.20(-0.45%)
May 03, 2012 44.54 44.70 44.05 44.21 42,354 -0.54(-1.21%)
May 02, 2012 43.99 44.83 43.62 44.75 53,796 +0.55(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.