FinancialContent is the trusted provider of stock market information to the media industry.
W D 40 CO (NQ: WDFC)
181.06 USD  -2.99 (-1.62%)
Official Closing Price  /  Updated: 5:38 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 178.12 181.97 175.92 181.75 103,911 +4.21(+2.37%)
Jan 30, 2019 177.72 179.32 177.22 177.54 112,673 -0.27(-0.15%)
Jan 29, 2019 174.57 178.34 173.68 177.81 78,005 +3.65(+2.10%)
Jan 28, 2019 171.87 175.01 171.20 174.16 57,421 +1.63(+0.94%)
Jan 25, 2019 173.29 173.98 171.62 172.53 110,600 -0.04(-0.02%)
Jan 24, 2019 175.59 177.15 172.38 172.57 70,718 -2.73(-1.56%)
Jan 23, 2019 175.96 177.41 174.54 175.30 95,791 +0.22(+0.13%)
Jan 22, 2019 180.06 180.22 173.09 175.08 130,011 -4.85(-2.70%)
Jan 18, 2019 177.07 180.25 176.05 179.93 115,200 +2.37(+1.33%)
Jan 17, 2019 178.64 183.73 176.26 177.56 123,187 -2.30(-1.28%)
Jan 16, 2019 177.58 180.14 177.58 179.86 107,459 +3.20(+1.81%)
Jan 15, 2019 170.82 177.09 170.82 176.66 123,464 +6.50(+3.82%)
Jan 14, 2019 170.35 171.54 168.64 170.16 121,699 +0.17(+0.10%)
Jan 11, 2019 171.07 172.37 167.00 169.99 198,000 -1.05(-0.61%)
Jan 10, 2019 179.35 179.35 165.03 171.04 329,112 -12.74(-6.93%)
Jan 09, 2019 180.09 184.13 178.60 183.78 244,732 +4.30(+2.40%)
Jan 08, 2019 183.60 184.95 174.80 179.48 125,394 -3.38(-1.85%)
Jan 07, 2019 181.85 183.37 179.38 182.86 109,116 +0.62(+0.34%)
Jan 04, 2019 179.54 182.49 175.54 182.24 86,300 +5.28(+2.98%)
Jan 03, 2019 177.89 180.05 176.38 176.96 99,156 -1.17(-0.66%)
Jan 02, 2019 181.37 181.44 174.28 178.13 128,440 -5.13(-2.80%)
Dec 31, 2018 185.14 185.14 180.00 183.26 89,200 -0.34(-0.19%)
Dec 28, 2018 183.88 187.50 180.83 183.60 97,800 +0.98(+0.54%)
Dec 27, 2018 178.82 183.39 177.04 182.62 69,456 +1.77(+0.98%)
Dec 26, 2018 171.41 181.05 171.41 180.85 82,737 +9.82(+5.74%)
Dec 24, 2018 173.77 173.83 170.51 171.03 44,300 -4.71(-2.68%)
Dec 21, 2018 177.17 179.58 174.68 175.74 274,600 -2.13(-1.20%)
Dec 20, 2018 179.95 180.25 176.11 177.87 94,632 -2.07(-1.15%)
Dec 19, 2018 179.54 184.40 176.51 179.94 60,658 +0.40(+0.22%)
Dec 18, 2018 175.09 180.84 173.98 179.54 65,391 +5.05(+2.89%)
Dec 17, 2018 179.42 179.67 173.74 174.49 78,945 -5.00(-2.79%)
Dec 14, 2018 181.95 184.79 178.79 179.49 65,600 -3.12(-1.71%)
Dec 13, 2018 179.55 183.04 179.55 182.61 57,975 +3.06(+1.70%)
Dec 12, 2018 179.99 181.77 178.42 179.55 56,160 +1.13(+0.63%)
Dec 11, 2018 177.26 179.79 174.66 178.42 77,341 +3.33(+1.90%)
Dec 10, 2018 177.22 179.85 174.95 175.09 75,252 -0.76(-0.43%)
Dec 07, 2018 171.23 176.88 168.08 175.85 129,600 +5.69(+3.34%)
Dec 06, 2018 170.59 173.57 167.62 170.16 60,469 -1.64(-0.95%)
Dec 04, 2018 176.68 177.61 171.53 171.80 48,300 -4.50(-2.55%)
Dec 03, 2018 175.60 176.71 173.55 176.30 57,297 +1.62(+0.93%)
Nov 30, 2018 176.66 176.66 172.45 174.68 82,400 -1.23(-0.70%)
Nov 29, 2018 172.05 176.41 172.05 175.91 57,716 +3.28(+1.90%)
Nov 28, 2018 168.50 173.82 167.81 172.63 57,553 +4.63(+2.76%)
Nov 27, 2018 168.56 169.42 167.69 168.00 40,187 -0.38(-0.23%)
Nov 26, 2018 170.04 171.37 167.21 168.38 63,870 -1.20(-0.71%)
Nov 23, 2018 166.88 170.70 165.35 169.58 22,900 +2.45(+1.47%)
Nov 21, 2018 167.13 167.13 167.13 0 +1.26(+0.76%)
Nov 20, 2018 162.54 166.87 162.31 165.87 594,992 +1.68(+1.02%)
Nov 19, 2018 169.16 169.40 162.56 164.19 81,621 -4.60(-2.73%)
Nov 16, 2018 167.19 169.58 166.26 168.79 104,900 +0.49(+0.29%)
Nov 15, 2018 167.50 170.52 166.66 168.30 86,590 +0.11(+0.07%)
Nov 14, 2018 170.00 170.71 167.32 168.19 184,458 -1.92(-1.13%)
Nov 13, 2018 175.21 175.81 169.45 170.11 56,089 -4.42(-2.53%)
Nov 12, 2018 174.86 176.95 172.77 174.53 50,786 -0.26(-0.15%)
Nov 09, 2018 174.51 175.02 171.62 174.79 98,000 +1.19(+0.69%)
Nov 08, 2018 175.05 175.24 171.54 173.60 40,686 -1.51(-0.86%)
Nov 07, 2018 170.68 175.59 170.21 175.11 88,704 +4.50(+2.64%)
Nov 06, 2018 170.63 171.65 168.71 170.61 56,145 -0.01(-0.01%)
Nov 05, 2018 171.17 172.84 169.79 170.62 87,949 -0.53(-0.31%)
Nov 02, 2018 165.96 171.67 165.96 171.15 81,700 +5.71(+3.45%)
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.