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 (%)
Oct 31, 2019 175.22 176.17 174.47 176.02 108,657 +0.25(+0.14%)
Oct 30, 2019 173.58 176.15 173.20 175.77 90,371 +1.72(+0.99%)
Oct 29, 2019 171.29 174.82 171.23 174.05 87,814 +1.99(+1.16%)
Oct 28, 2019 170.97 173.44 170.97 172.06 72,959 +0.90(+0.53%)
Oct 25, 2019 170.81 172.30 170.62 171.16 91,666 +0.31(+0.18%)
Oct 24, 2019 169.89 171.82 168.84 170.84 87,036 +0.55(+0.33%)
Oct 23, 2019 170.93 171.54 169.13 170.29 98,844 -0.52(-0.30%)
Oct 22, 2019 171.26 171.78 169.59 170.81 88,450 +0.48(+0.28%)
Oct 21, 2019 170.26 171.54 167.94 170.33 195,469 +1.13(+0.67%)
Oct 18, 2019 162.59 169.66 162.07 169.20 290,862 -2.38(-1.38%)
Oct 17, 2019 170.96 172.83 169.46 171.58 119,385 +2.42(+1.43%)
Oct 16, 2019 169.57 170.20 168.03 169.15 103,769 -0.31(-0.18%)
Oct 15, 2019 170.09 170.09 167.83 169.46 201,278 +0.01(+0.01%)
Oct 14, 2019 172.74 172.74 168.85 169.45 70,184 -3.13(-1.81%)
Oct 11, 2019 173.11 174.45 172.25 172.58 88,451 +0.43(+0.25%)
Oct 10, 2019 172.81 172.81 169.68 172.15 80,516 -0.82(-0.48%)
Oct 09, 2019 173.32 177.32 171.64 172.97 77,524 +0.75(+0.43%)
Oct 08, 2019 173.67 174.25 171.44 172.22 102,000 -2.10(-1.20%)
Oct 07, 2019 176.76 176.76 173.13 174.32 91,753 -2.28(-1.29%)
Oct 04, 2019 172.51 176.79 172.43 176.60 63,347 +4.28(+2.48%)
Oct 03, 2019 170.56 173.49 169.90 172.33 71,097 +2.09(+1.23%)
Oct 02, 2019 171.92 173.06 168.18 170.24 108,745 -1.83(-1.07%)
Oct 01, 2019 172.47 173.28 171.50 172.07 94,152 +0.26(+0.15%)
Sep 30, 2019 172.37 173.24 170.70 171.81 80,123 -0.19(-0.11%)
Sep 27, 2019 173.02 174.64 171.62 172.00 66,979 +0.31(+0.18%)
Sep 26, 2019 172.43 173.45 168.12 171.69 50,899 -0.16(-0.09%)
Sep 25, 2019 169.31 172.54 168.89 171.85 105,429 +3.34(+1.98%)
Sep 24, 2019 170.37 171.95 166.54 168.51 114,707 -1.92(-1.13%)
Sep 23, 2019 172.37 173.84 170.26 170.43 78,149 -2.11(-1.22%)
Sep 20, 2019 173.26 175.04 171.34 172.53 185,769 -0.56(-0.32%)
Sep 19, 2019 173.76 175.01 173.01 173.09 63,046 -0.35(-0.20%)
Sep 18, 2019 171.02 174.20 170.72 173.44 91,546 +2.53(+1.48%)
Sep 17, 2019 170.66 172.60 170.27 170.91 95,093 +0.51(+0.30%)
Sep 16, 2019 171.78 172.61 169.95 170.41 78,295 -1.82(-1.05%)
Sep 13, 2019 172.22 173.27 169.56 172.22 106,077 -0.46(-0.27%)
Sep 12, 2019 169.89 173.98 169.26 172.68 163,823 +3.03(+1.79%)
Sep 11, 2019 172.15 172.70 168.95 169.65 112,878 -2.44(-1.42%)
Sep 10, 2019 171.55 172.14 165.65 172.09 146,340 +0.46(+0.27%)
Sep 09, 2019 175.20 175.50 169.68 171.63 159,083 -2.99(-1.71%)
Sep 06, 2019 172.77 175.85 172.13 174.62 126,695 +1.86(+1.08%)
Sep 05, 2019 174.08 175.21 171.35 172.76 145,103 -0.11(-0.06%)
Sep 04, 2019 173.01 173.73 170.92 172.87 124,086 +1.04(+0.60%)
Sep 03, 2019 170.36 172.67 169.24 171.83 133,238 +1.18(+0.69%)
Aug 30, 2019 173.16 173.55 169.44 170.65 88,772 -1.83(-1.06%)
Aug 29, 2019 171.79 173.09 170.35 172.48 88,380 +1.57(+0.92%)
Aug 28, 2019 168.24 171.50 168.05 170.91 73,774 +2.27(+1.34%)
Aug 27, 2019 172.73 172.99 168.55 168.64 95,426 -3.22(-1.87%)
Aug 26, 2019 170.66 172.54 169.62 171.86 127,547 +2.37(+1.40%)
Aug 23, 2019 172.35 172.88 167.75 169.49 126,908 -2.80(-1.62%)
Aug 22, 2019 173.05 173.66 171.22 172.29 69,225 -0.54(-0.31%)
Aug 21, 2019 171.34 173.87 171.34 172.83 78,510 +1.86(+1.09%)
Aug 20, 2019 173.13 173.50 169.81 170.97 100,767 -2.67(-1.54%)
Aug 19, 2019 173.40 174.63 171.93 173.64 85,521 +1.60(+0.93%)
Aug 16, 2019 172.45 173.49 171.01 172.04 75,739 +0.67(+0.39%)
Aug 15, 2019 170.63 173.17 170.10 171.36 89,347 +0.33(+0.19%)
Aug 14, 2019 170.41 173.53 169.87 171.04 99,821 -1.58(-0.92%)
Aug 13, 2019 171.65 176.25 170.51 172.62 176,368 +0.82(+0.48%)
Aug 12, 2019 173.23 173.91 170.94 171.79 77,721 -1.85(-1.07%)
Aug 09, 2019 170.94 174.51 169.60 173.65 83,858 +2.55(+1.49%)
Aug 08, 2019 171.75 173.57 170.16 171.09 123,190 -0.87(-0.51%)
Aug 07, 2019 166.92 173.59 165.78 171.96 123,013 +3.44(+2.04%)
Aug 06, 2019 166.75 169.04 165.64 168.53 95,430 +2.27(+1.36%)
Aug 05, 2019 167.04 168.58 164.32 166.26 166,237 -2.47(-1.47%)
Aug 02, 2019 167.72 170.60 166.86 168.73 90,588 +0.32(+0.19%)
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.