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 (%)
Aug 30, 2019 171.90 172.29 168.21 169.41 89,423 -1.81(-1.06%)
Aug 29, 2019 170.54 171.84 169.11 171.22 89,028 +1.56(+0.92%)
Aug 28, 2019 167.01 170.25 166.83 169.66 74,316 +2.25(+1.34%)
Aug 27, 2019 171.47 171.73 167.32 167.41 96,126 -3.20(-1.87%)
Aug 26, 2019 169.42 171.29 168.39 170.61 128,483 +2.35(+1.40%)
Aug 23, 2019 171.10 171.62 166.53 168.26 127,839 -2.78(-1.62%)
Aug 22, 2019 171.79 172.39 169.98 171.03 69,732 -0.54(-0.31%)
Aug 21, 2019 170.10 172.60 170.10 171.57 79,086 +1.85(+1.09%)
Aug 20, 2019 171.87 172.23 168.58 169.72 101,506 -2.65(-1.54%)
Aug 19, 2019 172.14 173.36 170.68 172.37 86,148 +1.59(+0.93%)
Aug 16, 2019 171.19 172.22 169.76 170.78 76,295 +0.67(+0.39%)
Aug 15, 2019 169.39 171.91 168.86 170.12 90,003 +0.33(+0.19%)
Aug 14, 2019 169.17 172.26 168.63 169.79 100,553 -1.57(-0.92%)
Aug 13, 2019 170.40 174.97 169.27 171.36 177,661 +0.82(+0.48%)
Aug 12, 2019 171.97 172.64 169.70 170.54 78,291 -1.84(-1.07%)
Aug 09, 2019 169.70 173.24 168.37 172.38 84,473 +2.54(+1.49%)
Aug 08, 2019 170.50 172.31 168.92 169.85 124,093 -0.86(-0.51%)
Aug 07, 2019 165.70 172.33 164.58 170.71 123,915 +3.41(+2.04%)
Aug 06, 2019 165.53 167.81 164.44 167.30 96,130 +2.25(+1.36%)
Aug 05, 2019 165.82 167.35 163.12 165.05 167,457 -2.45(-1.46%)
Aug 02, 2019 166.50 169.36 165.65 167.50 91,252 +0.32(+0.19%)
Aug 01, 2019 168.28 169.85 166.63 167.19 100,871 -1.53(-0.91%)
Jul 31, 2019 169.87 170.19 167.14 168.72 160,105 -0.93(-0.55%)
Jul 30, 2019 165.72 169.79 165.72 169.65 98,393 +1.92(+1.15%)
Jul 29, 2019 168.13 169.22 167.20 167.73 64,746 -0.62(-0.37%)
Jul 26, 2019 165.71 169.11 164.15 168.35 93,082 +2.95(+1.78%)
Jul 25, 2019 166.77 167.50 164.73 165.40 68,844 -1.76(-1.05%)
Jul 24, 2019 166.45 167.71 165.91 167.16 85,300 +0.38(+0.23%)
Jul 23, 2019 166.15 167.50 165.28 166.78 68,061 +1.01(+0.61%)
Jul 22, 2019 165.27 166.47 164.38 165.77 91,581 +0.62(+0.38%)
Jul 19, 2019 164.31 167.19 164.16 165.14 154,204 +0.17(+0.10%)
Jul 18, 2019 163.52 165.12 162.66 164.98 110,548 +0.97(+0.59%)
Jul 17, 2019 162.97 165.23 162.96 164.01 129,833 +0.57(+0.35%)
Jul 16, 2019 162.27 164.64 161.75 163.44 103,799 +1.17(+0.72%)
Jul 15, 2019 165.19 166.62 161.69 162.27 123,193 -2.59(-1.57%)
Jul 12, 2019 163.41 165.75 163.41 164.86 115,863 +1.53(+0.94%)
Jul 11, 2019 162.81 163.52 160.69 163.33 142,646 +1.14(+0.70%)
Jul 10, 2019 156.67 167.15 155.32 162.19 512,530 +12.77(+8.55%)
Jul 09, 2019 148.99 149.94 146.40 149.42 186,102 -0.47(-0.31%)
Jul 08, 2019 150.70 152.45 149.49 149.90 112,210 -1.08(-0.71%)
Jul 05, 2019 147.80 151.02 146.80 150.97 81,309 +3.08(+2.09%)
Jul 03, 2019 147.77 147.96 147.12 147.89 74,291 +0.79(+0.54%)
Jul 02, 2019 147.27 147.53 146.34 147.10 121,332 -0.19(-0.13%)
Jul 01, 2019 148.27 148.88 146.85 147.29 171,342 +0.01(+0.01%)
Jun 28, 2019 147.02 148.88 146.38 147.28 296,408 +0.87(+0.59%)
Jun 27, 2019 146.57 146.89 145.70 146.41 166,676 +0.17(+0.11%)
Jun 26, 2019 147.00 147.78 145.76 146.25 146,054 -0.21(-0.15%)
Jun 25, 2019 146.91 148.24 145.69 146.46 158,931 -1.06(-0.72%)
Jun 24, 2019 150.63 150.63 146.16 147.53 78,812 -2.65(-1.76%)
Jun 21, 2019 150.76 151.66 149.57 150.17 122,666 -1.03(-0.68%)
Jun 20, 2019 151.77 152.30 150.63 151.20 64,547 +0.78(+0.52%)
Jun 19, 2019 151.16 151.39 149.15 150.42 146,621 -0.15(-0.10%)
Jun 18, 2019 149.78 152.04 149.21 150.57 117,481 +0.95(+0.64%)
Jun 17, 2019 149.25 150.53 149.12 149.62 125,956 +0.04(+0.02%)
Jun 14, 2019 150.50 151.17 149.12 149.58 66,300 -0.97(-0.65%)
Jun 13, 2019 150.91 151.87 149.86 150.55 53,530 +0.16(+0.11%)
Jun 12, 2019 150.89 152.21 148.76 150.40 54,206 -0.58(-0.39%)
Jun 11, 2019 154.51 155.69 149.81 150.98 101,462 -2.78(-1.81%)
Jun 10, 2019 151.85 156.88 151.63 153.76 146,162 +1.81(+1.19%)
Jun 07, 2019 151.56 153.39 151.00 151.94 47,511 +0.90(+0.59%)
Jun 06, 2019 149.98 151.73 148.40 151.04 105,138 +0.93(+0.62%)
Jun 05, 2019 149.90 151.03 148.55 150.12 101,749 +0.63(+0.42%)
Jun 04, 2019 146.56 149.87 145.61 149.49 88,790 +3.92(+2.69%)
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.