FinancialContent is the trusted provider of stock market information to the media industry.
W D 40 CO (NQ: WDFC)
181.06 USD  UNCHANGED
Official Closing Price  /  Updated: 5:38 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 158.75 160.76 158.06 159.04 274,500 +0.94(+0.59%)
Jun 27, 2019 158.27 158.61 157.33 158.10 154,357 +0.18(+0.11%)
Jun 26, 2019 158.73 159.58 157.39 157.92 135,259 -0.23(-0.15%)
Jun 25, 2019 158.63 160.07 157.32 158.15 147,184 -1.15(-0.72%)
Jun 24, 2019 162.65 162.65 157.83 159.30 72,987 -2.86(-1.76%)
Jun 21, 2019 162.79 163.76 161.51 162.16 113,600 -1.11(-0.68%)
Jun 20, 2019 163.88 164.46 162.65 163.27 59,777 +0.84(+0.52%)
Jun 19, 2019 163.22 163.47 161.05 162.43 135,784 -0.16(-0.10%)
Jun 18, 2019 161.74 164.17 161.12 162.59 108,798 +1.03(+0.64%)
Jun 17, 2019 161.16 162.55 161.02 161.56 116,647 +0.04(+0.02%)
Jun 14, 2019 162.51 163.24 161.02 161.52 61,400 -1.05(-0.65%)
Jun 13, 2019 162.96 163.99 161.82 162.57 49,574 +0.17(+0.10%)
Jun 12, 2019 162.93 164.36 160.63 162.40 50,200 -0.63(-0.39%)
Jun 11, 2019 166.84 168.12 161.77 163.03 93,963 -3.00(-1.81%)
Jun 10, 2019 163.97 169.40 163.73 166.03 135,359 +1.96(+1.19%)
Jun 07, 2019 163.66 165.63 163.05 164.07 44,000 +0.97(+0.59%)
Jun 06, 2019 161.95 163.84 160.25 163.10 97,367 +1.00(+0.62%)
Jun 05, 2019 161.86 163.08 160.41 162.10 94,229 +0.68(+0.42%)
Jun 04, 2019 158.26 161.83 157.23 161.42 82,228 +4.23(+2.69%)
Jun 03, 2019 156.03 157.95 153.91 157.19 93,270 +0.86(+0.55%)
May 31, 2019 155.89 157.15 154.93 156.33 71,000 -0.42(-0.27%)
May 30, 2019 157.70 159.93 156.22 156.75 53,916 -0.89(-0.56%)
May 29, 2019 158.67 159.00 157.26 157.64 54,411 -1.87(-1.17%)
May 28, 2019 161.30 162.62 159.00 159.51 56,041 -1.45(-0.90%)
May 24, 2019 159.77 161.44 159.77 160.96 36,500 +1.67(+1.05%)
May 23, 2019 163.94 163.94 157.06 159.29 97,933 -5.37(-3.26%)
May 22, 2019 163.29 165.42 163.29 164.66 35,472 +0.92(+0.56%)
May 21, 2019 162.83 163.76 161.40 163.74 77,317 +1.68(+1.04%)
May 20, 2019 162.39 163.00 161.55 162.06 68,808 -0.94(-0.58%)
May 17, 2019 163.18 164.50 162.64 163.00 113,300 -0.99(-0.60%)
May 16, 2019 163.21 165.42 163.05 163.99 78,378 +0.96(+0.59%)
May 15, 2019 161.64 165.74 161.64 163.03 84,915 +0.76(+0.47%)
May 14, 2019 164.33 166.97 162.13 162.27 69,087 -2.03(-1.24%)
May 13, 2019 163.54 165.07 162.09 164.30 64,683 -0.79(-0.48%)
May 10, 2019 163.81 165.15 162.94 165.09 100,300 +1.12(+0.68%)
May 09, 2019 163.65 164.20 162.03 163.97 101,739 -0.26(-0.16%)
May 08, 2019 164.89 165.82 163.83 164.23 60,676 -0.67(-0.41%)
May 07, 2019 167.56 168.95 163.84 164.90 76,092 -3.48(-2.07%)
May 06, 2019 167.70 169.00 167.51 168.38 80,043 -0.82(-0.48%)
May 03, 2019 168.33 169.92 167.82 169.20 67,000 +1.27(+0.76%)
May 02, 2019 166.95 168.76 166.23 167.93 76,703 +0.42(+0.25%)
May 01, 2019 168.75 169.13 166.78 167.51 133,725 -0.75(-0.45%)
Apr 30, 2019 167.61 168.98 166.47 168.26 87,056 +0.99(+0.59%)
Apr 29, 2019 167.60 167.82 165.58 167.27 92,140 -0.64(-0.38%)
Apr 26, 2019 166.97 169.18 166.95 167.91 61,600 +1.17(+0.70%)
Apr 25, 2019 167.45 167.63 165.43 166.74 57,023 -1.06(-0.63%)
Apr 24, 2019 166.28 168.49 166.18 167.80 144,621 +1.94(+1.17%)
Apr 23, 2019 163.76 166.95 163.37 165.86 178,342 +2.12(+1.29%)
Apr 22, 2019 165.15 166.05 163.52 163.74 63,466 -1.27(-0.77%)
Apr 18, 2019 165.07 165.95 164.14 165.01 73,600 -0.08(-0.05%)
Apr 17, 2019 167.45 167.45 164.64 165.09 98,700 -2.38(-1.42%)
Apr 16, 2019 165.11 167.66 164.07 167.47 91,088 +2.67(+1.62%)
Apr 15, 2019 165.97 166.19 164.03 164.80 69,587 -1.53(-0.92%)
Apr 12, 2019 164.89 167.04 163.18 166.33 240,600 +2.01(+1.22%)
Apr 11, 2019 163.70 165.13 162.79 164.32 114,809 +0.72(+0.44%)
Apr 10, 2019 165.22 166.86 161.20 163.60 401,780 -8.74(-5.07%)
Apr 09, 2019 169.35 173.47 169.35 172.34 247,323 +2.61(+1.54%)
Apr 08, 2019 169.12 170.17 168.51 169.73 107,967 +0.94(+0.56%)
Apr 05, 2019 168.55 169.87 168.01 168.79 97,300 +0.42(+0.25%)
Apr 04, 2019 169.83 169.83 167.59 168.37 67,180 -1.45(-0.85%)
Apr 03, 2019 171.17 171.64 169.45 169.82 76,887 -0.75(-0.44%)
Apr 02, 2019 171.91 172.24 168.77 170.57 93,454 -1.17(-0.68%)
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.