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, 2002 26.54 26.54 24.69 24.77 53,800 -1.72(-6.49%)
Jul 30, 2002 26.87 26.88 25.21 26.49 36,300 -0.70(-2.57%)
Jul 29, 2002 25.52 27.21 25.45 27.19 99,000 +0.95(+3.62%)
Jul 26, 2002 25.44 26.24 24.60 26.24 39,619 +1.20(+4.79%)
Jul 25, 2002 24.01 25.45 24.01 25.04 94,885 +0.29(+1.17%)
Jul 24, 2002 24.12 24.77 23.51 24.75 83,550 +0.53(+2.19%)
Jul 23, 2002 24.05 24.75 23.31 24.22 88,100 -0.29(-1.18%)
Jul 22, 2002 24.35 24.74 23.15 24.51 81,268 +0.01(+0.04%)
Jul 19, 2002 24.50 24.69 24.10 24.50 69,100 +0.24(+0.99%)
Jul 17, 2002 23.17 24.42 23.17 24.26 47,800 +0.41(+1.72%)
Jul 12, 2002 24.01 24.50 23.51 23.85 17,600 +0.06(+0.25%)
Jul 11, 2002 23.77 23.96 22.90 23.79 49,200 -0.11(-0.46%)
Jul 10, 2002 25.01 25.14 23.70 23.90 48,000 -1.37(-5.42%)
Jul 09, 2002 25.36 25.36 25.27 25.27 32,500 -0.09(-0.35%)
Jul 08, 2002 25.50 25.50 25.36 25.36 36,900 -0.14(-0.55%)
Jul 05, 2002 25.27 25.52 24.91 25.50 39,800 +0.37(+1.48%)
Jul 04, 2002 25.32 25.91 24.78 25.13 36,900 +0.00(+0.00%)
Jul 03, 2002 25.32 25.91 24.78 25.13 36,900 -0.22(-0.88%)
Jul 02, 2002 26.04 26.51 25.10 25.35 65,100 -1.16(-4.37%)
Jul 01, 2002 27.36 27.65 26.00 26.51 82,400 -1.25(-4.50%)
Jun 28, 2002 26.75 27.88 26.30 27.76 84,600 +1.10(+4.13%)
Jun 27, 2002 27.01 27.55 26.06 26.66 79,800 -0.84(-3.05%)
Jun 26, 2002 26.26 27.58 26.15 27.50 53,600 +0.91(+3.42%)
Jun 25, 2002 27.00 27.35 26.16 26.59 40,400 +0.30(+1.14%)
Jun 21, 2002 27.26 27.35 25.61 26.29 77,600 +0.68(+2.65%)
Jun 20, 2002 26.23 27.25 25.54 25.61 47,500 -0.39(-1.50%)
Jun 19, 2002 27.00 27.34 25.98 26.00 36,400 -0.80(-2.99%)
Jun 18, 2002 26.71 27.06 26.26 26.80 13,200 +0.09(+0.34%)
Jun 17, 2002 26.00 26.71 26.00 26.71 24,300 +0.46(+1.75%)
Jun 14, 2002 25.75 26.40 25.65 26.25 28,800 -0.36(-1.35%)
Jun 12, 2002 25.52 26.98 25.52 26.61 34,900 +0.57(+2.19%)
Jun 11, 2002 26.89 27.39 25.80 26.04 48,500 -0.93(-3.45%)
Jun 10, 2002 26.76 27.66 26.76 26.97 34,000 -0.30(-1.10%)
Jun 07, 2002 26.75 27.60 26.70 27.27 23,800 +0.36(+1.34%)
Jun 06, 2002 27.01 27.53 26.69 26.91 31,800 -0.87(-3.13%)
Jun 05, 2002 27.79 27.85 26.65 27.78 53,400 -0.50(-1.77%)
May 31, 2002 27.04 28.71 27.04 28.28 47,200 +0.43(+1.54%)
May 28, 2002 27.77 27.99 26.90 27.85 48,200 +0.37(+1.34%)
May 27, 2002 27.13 28.00 27.13 27.48 64,400 +0.00(+0.00%)
May 24, 2002 27.13 28.00 27.13 27.48 63,800 -0.27(-0.97%)
May 23, 2002 26.51 27.92 26.51 27.75 52,200 +0.50(+1.83%)
May 22, 2002 26.70 27.08 26.07 27.25 48,900 +0.86(+3.26%)
May 21, 2002 26.77 27.08 26.20 26.39 81,000 -0.44(-1.64%)
May 20, 2002 26.92 27.05 26.41 26.83 39,300 -0.12(-0.44%)
May 17, 2002 27.20 27.20 26.17 26.95 55,600 +0.19(+0.71%)
May 16, 2002 27.00 27.70 26.37 26.76 31,800 -0.23(-0.85%)
May 15, 2002 26.31 27.49 26.30 26.99 51,300 +0.14(+0.52%)
May 14, 2002 26.32 26.85 26.20 26.85 69,400 +0.40(+1.51%)
May 13, 2002 26.50 27.20 26.26 26.45 47,900 -0.28(-1.05%)
May 10, 2002 27.80 27.80 26.71 26.73 48,600 -0.47(-1.73%)
May 09, 2002 27.19 27.80 27.04 27.20 26,100 -0.18(-0.65%)
May 08, 2002 27.27 27.59 26.76 27.38 28,600 +0.26(+0.96%)
May 07, 2002 27.99 28.00 27.12 27.12 24,800 -0.63(-2.27%)
May 06, 2002 27.50 28.35 27.25 27.75 60,100 -0.14(-0.50%)
May 03, 2002 28.40 28.40 27.36 27.89 32,700 -0.36(-1.27%)
May 02, 2002 27.40 28.40 27.29 28.25 50,400 +0.75(+2.73%)
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.