FinancialContent is the trusted provider of stock market information to the media industry.
W D 40 CO (NQ: WDFC)
185.65 USD  +1.87 (+1.02%)
Streaming Delayed Price  /  Updated: 2:41 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2004 25.63 26.74 25.63 26.38 169,500 +0.54(+2.09%)
Jul 29, 2004 26.03 26.09 25.63 25.84 121,300 -0.02(-0.08%)
Jul 28, 2004 25.39 26.11 25.31 25.86 103,500 -0.24(-0.92%)
Jul 27, 2004 25.31 26.16 25.30 26.10 106,100 +0.72(+2.84%)
Jul 26, 2004 26.67 26.67 25.37 25.38 88,300 -0.78(-2.98%)
Jul 23, 2004 26.18 26.30 26.05 26.16 85,000 -0.12(-0.46%)
Jul 22, 2004 26.16 26.50 26.11 26.28 106,200 +0.07(+0.27%)
Jul 21, 2004 26.03 26.83 26.03 26.21 141,300 -0.58(-2.16%)
Jul 20, 2004 26.63 26.79 26.20 26.79 116,700 +0.29(+1.09%)
Jul 19, 2004 26.59 26.59 25.93 26.50 133,000 +0.25(+0.95%)
Jul 16, 2004 26.00 26.47 25.16 26.25 211,100 +0.38(+1.47%)
Jul 15, 2004 25.45 26.51 24.55 25.87 677,000 -1.78(-6.44%)
Jul 14, 2004 27.88 28.02 27.50 27.65 58,700 -0.24(-0.86%)
Jul 13, 2004 27.70 28.90 27.70 27.89 75,500 +0.09(+0.32%)
Jul 12, 2004 28.50 28.74 27.77 27.80 113,700 -0.95(-3.30%)
Jul 09, 2004 28.49 29.00 28.45 28.75 80,600 +0.15(+0.52%)
Jul 08, 2004 28.51 28.99 28.10 28.60 57,200 -0.08(-0.28%)
Jul 07, 2004 28.51 29.09 28.51 28.68 52,600 +0.00(+0.00%)
Jul 06, 2004 29.64 29.64 28.50 28.68 29,000 -0.50(-1.71%)
Jul 02, 2004 29.13 29.54 28.86 29.18 16,000 +0.00(+0.00%)
Jul 01, 2004 29.45 29.96 29.11 29.18 39,100 -0.76(-2.54%)
Jun 30, 2004 29.83 30.14 29.45 29.94 44,200 +0.43(+1.46%)
Jun 29, 2004 29.73 30.23 29.14 29.51 105,400 +0.36(+1.23%)
Jun 28, 2004 28.50 29.40 28.15 29.15 73,300 +0.08(+0.28%)
Jun 25, 2004 28.50 29.70 28.25 29.07 140,400 -0.06(-0.21%)
Jun 24, 2004 28.83 29.82 28.68 29.13 50,200 -0.43(-1.45%)
Jun 23, 2004 28.66 29.56 28.47 29.56 34,500 +0.17(+0.58%)
Jun 22, 2004 29.08 29.39 28.53 29.39 46,700 +0.13(+0.44%)
Jun 21, 2004 28.87 29.58 28.87 29.26 46,200 +0.09(+0.31%)
Jun 18, 2004 28.87 29.69 28.65 29.17 89,900 -0.46(-1.55%)
Jun 17, 2004 29.01 29.99 28.75 29.63 65,200 -0.24(-0.80%)
Jun 16, 2004 29.30 29.92 29.00 29.87 38,100 +0.59(+2.02%)
Jun 15, 2004 29.00 29.72 28.93 29.28 45,000 +0.12(+0.41%)
Jun 14, 2004 30.36 30.36 29.11 29.16 76,800 -0.79(-2.64%)
Jun 10, 2004 29.86 30.45 29.86 29.95 52,600 +0.10(+0.34%)
Jun 09, 2004 30.39 30.60 29.85 29.85 24,200 -0.80(-2.61%)
Jun 08, 2004 30.10 30.65 30.05 30.65 30,700 +0.06(+0.20%)
Jun 07, 2004 30.07 30.62 29.59 30.59 66,400 +1.05(+3.55%)
Jun 04, 2004 29.94 30.23 29.51 29.54 64,400 -0.07(-0.24%)
Jun 03, 2004 30.73 30.76 29.60 29.61 70,600 -1.38(-4.45%)
Jun 02, 2004 30.78 30.99 30.30 30.99 71,200 +0.41(+1.34%)
Jun 01, 2004 30.15 31.25 30.15 30.58 105,100 +0.12(+0.39%)
May 28, 2004 30.74 31.00 30.46 30.46 50,500 -0.63(-2.03%)
May 27, 2004 30.98 31.28 30.85 31.09 64,700 -0.01(-0.03%)
May 26, 2004 30.98 31.20 30.72 31.10 70,700 -0.09(-0.29%)
May 25, 2004 31.07 31.24 30.56 31.19 147,000 -0.09(-0.29%)
May 24, 2004 30.25 31.33 29.92 31.28 121,200 +1.15(+3.82%)
May 21, 2004 30.48 30.48 29.90 30.13 66,300 -0.23(-0.76%)
May 20, 2004 30.34 30.55 30.09 30.36 51,600 +0.10(+0.33%)
May 19, 2004 29.81 30.90 29.81 30.26 181,300 +0.17(+0.56%)
May 18, 2004 30.06 30.18 29.63 30.09 79,300 +0.25(+0.84%)
May 17, 2004 29.99 30.50 29.29 29.84 80,200 -0.09(-0.30%)
May 14, 2004 30.34 30.85 29.76 29.93 132,700 -0.16(-0.53%)
May 13, 2004 30.47 31.24 30.01 30.09 62,100 -1.13(-3.62%)
May 12, 2004 30.85 31.31 29.80 31.22 57,300 +0.71(+2.33%)
May 11, 2004 30.85 30.85 30.01 30.51 53,500 +0.03(+0.10%)
May 10, 2004 31.23 31.23 29.68 30.48 103,500 +0.19(+0.63%)
May 07, 2004 30.86 31.41 30.29 30.29 100,000 -0.83(-2.67%)
May 06, 2004 31.43 31.62 30.90 31.12 100,000 -0.58(-1.83%)
May 05, 2004 31.03 31.73 31.01 31.70 77,900 +0.76(+2.46%)
May 04, 2004 31.04 31.60 30.00 30.94 88,700 +0.31(+1.01%)
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.