FinancialContent is the trusted provider of stock market information to the media industry.
W D 40 CO (NQ: WDFC)
184.63 USD  UNCHANGED
Official Closing Price  /  Updated: 4:32 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 170.03 170.03 167.92 169.44 131,500 -0.12(-0.07%)
Mar 28, 2019 168.07 170.25 168.05 169.56 84,668 +1.87(+1.12%)
Mar 27, 2019 171.01 171.21 166.58 167.69 83,335 -3.75(-2.19%)
Mar 26, 2019 170.43 172.90 170.43 171.44 86,532 +1.60(+0.94%)
Mar 25, 2019 169.45 171.14 168.31 169.84 86,148 -0.13(-0.08%)
Mar 22, 2019 173.12 174.95 168.79 169.97 110,800 -3.79(-2.18%)
Mar 21, 2019 171.65 174.82 171.41 173.76 101,160 +2.42(+1.41%)
Mar 20, 2019 172.96 173.38 169.12 171.34 99,585 -1.28(-0.74%)
Mar 19, 2019 173.27 173.81 172.10 172.62 109,076 -0.08(-0.05%)
Mar 18, 2019 175.13 176.47 171.75 172.70 94,460 -2.87(-1.63%)
Mar 15, 2019 176.26 177.15 175.43 175.57 163,700 -0.69(-0.39%)
Mar 14, 2019 177.08 177.79 175.75 176.26 73,067 -0.55(-0.31%)
Mar 13, 2019 176.44 178.21 176.38 176.81 78,035 +0.56(+0.32%)
Mar 12, 2019 176.57 177.44 175.16 176.25 75,063 +0.40(+0.23%)
Mar 11, 2019 174.68 176.70 173.35 175.85 108,920 -0.29(-0.16%)
Mar 08, 2019 175.73 176.35 175.08 176.14 74,000 +0.50(+0.28%)
Mar 07, 2019 176.16 176.94 175.47 175.64 56,508 -0.41(-0.23%)
Mar 06, 2019 177.21 177.21 174.51 176.05 64,252 -0.86(-0.49%)
Mar 05, 2019 176.89 178.42 175.99 176.91 62,803 +0.91(+0.52%)
Mar 04, 2019 178.34 178.65 174.91 176.00 62,360 -2.20(-1.23%)
Mar 01, 2019 179.26 179.40 176.64 178.20 78,300 -0.77(-0.43%)
Feb 28, 2019 179.97 180.04 178.66 178.97 67,080 -1.01(-0.56%)
Feb 27, 2019 180.10 180.83 179.43 179.98 83,453 -0.92(-0.51%)
Feb 26, 2019 180.13 181.48 179.76 180.90 80,487 +0.96(+0.53%)
Feb 25, 2019 181.11 181.68 179.54 179.94 87,351 -0.32(-0.18%)
Feb 22, 2019 178.72 181.79 176.99 180.26 53,600 +1.64(+0.92%)
Feb 21, 2019 178.61 179.28 177.48 178.62 91,983 +0.01(+0.01%)
Feb 20, 2019 176.22 179.24 175.10 178.61 102,498 +2.07(+1.17%)
Feb 19, 2019 173.46 177.51 173.46 176.54 90,625 +3.09(+1.78%)
Feb 15, 2019 173.15 175.40 172.00 173.45 130,700 +1.09(+0.63%)
Feb 14, 2019 173.30 174.26 172.19 172.36 119,693 -1.76(-1.01%)
Feb 13, 2019 176.61 177.63 173.80 174.12 149,972 -2.40(-1.36%)
Feb 12, 2019 176.96 177.05 175.50 176.52 52,289 +0.66(+0.38%)
Feb 11, 2019 177.25 178.32 175.19 175.86 67,677 -1.32(-0.75%)
Feb 08, 2019 176.05 180.13 175.41 177.18 128,700 -0.12(-0.07%)
Feb 07, 2019 179.09 179.09 176.35 177.30 100,730 -2.39(-1.33%)
Feb 06, 2019 182.14 182.14 179.38 179.69 73,151 -2.66(-1.46%)
Feb 05, 2019 181.99 183.44 180.70 182.35 112,933 +1.09(+0.60%)
Feb 04, 2019 180.25 181.79 179.42 181.26 123,844 +0.97(+0.54%)
Feb 01, 2019 181.35 182.99 180.00 180.29 109,100 -1.46(-0.80%)
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%)
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.