W D 40 Company (NQ: WDFC )

253.31 +3.60 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 173.16 173.55 169.44 170.65 88,772 -1.83(-1.06%)
Aug 29, 2019 171.79 173.09 170.35 172.48 88,380 +1.57(+0.92%)
Aug 28, 2019 168.24 171.50 168.05 170.91 73,774 +2.27(+1.34%)
Aug 27, 2019 172.73 172.99 168.55 168.64 95,426 -3.22(-1.87%)
Aug 26, 2019 170.66 172.54 169.62 171.86 127,547 +2.37(+1.40%)
Aug 23, 2019 172.35 172.88 167.75 169.49 126,908 -2.80(-1.62%)
Aug 22, 2019 173.05 173.66 171.22 172.29 69,225 -0.54(-0.31%)
Aug 21, 2019 171.34 173.87 171.34 172.83 78,510 +1.86(+1.09%)
Aug 20, 2019 173.13 173.50 169.81 170.97 100,767 -2.67(-1.54%)
Aug 19, 2019 173.40 174.63 171.93 173.64 85,521 +1.60(+0.93%)
Aug 16, 2019 172.45 173.49 171.01 172.04 75,739 +0.67(+0.39%)
Aug 15, 2019 170.63 173.17 170.10 171.36 89,347 +0.33(+0.19%)
Aug 14, 2019 170.41 173.53 169.87 171.04 99,821 -1.58(-0.92%)
Aug 13, 2019 171.65 176.25 170.51 172.62 176,368 +0.82(+0.48%)
Aug 12, 2019 173.23 173.91 170.94 171.79 77,721 -1.85(-1.07%)
Aug 09, 2019 170.94 174.51 169.60 173.65 83,858 +2.55(+1.49%)
Aug 08, 2019 171.75 173.57 170.16 171.09 123,190 -0.87(-0.51%)
Aug 07, 2019 166.92 173.59 165.78 171.96 123,013 +3.44(+2.04%)
Aug 06, 2019 166.75 169.04 165.64 168.53 95,430 +2.27(+1.36%)
Aug 05, 2019 167.04 168.58 164.32 166.26 166,237 -2.47(-1.47%)
Aug 02, 2019 167.72 170.60 166.86 168.73 90,588 +0.32(+0.19%)
Aug 01, 2019 169.51 171.09 167.85 168.41 100,137 -1.55(-0.91%)
Jul 31, 2019 171.12 171.44 168.37 169.96 158,939 -0.94(-0.55%)
Jul 30, 2019 166.94 171.04 166.94 170.90 97,677 +1.94(+1.15%)
Jul 29, 2019 169.36 170.47 168.42 168.96 64,274 -0.63(-0.37%)
Jul 26, 2019 166.93 170.35 165.35 169.59 92,404 +2.97(+1.78%)
Jul 25, 2019 167.99 168.72 165.93 166.62 68,342 -1.77(-1.05%)
Jul 24, 2019 167.68 168.94 167.12 168.39 84,679 +0.38(+0.23%)
Jul 23, 2019 167.37 168.72 166.50 168.00 67,566 +1.02(+0.61%)
Jul 22, 2019 166.49 167.69 165.59 166.98 90,915 +0.63(+0.38%)
Jul 19, 2019 165.51 168.41 165.36 166.35 153,081 +0.17(+0.10%)
Jul 18, 2019 164.72 166.33 163.86 166.19 109,743 +0.97(+0.59%)
Jul 17, 2019 164.17 166.44 164.16 165.21 128,887 +0.58(+0.35%)
Jul 16, 2019 163.46 165.85 162.94 164.63 103,043 +1.18(+0.72%)
Jul 15, 2019 166.40 167.84 162.87 163.46 122,296 -2.61(-1.57%)
Jul 12, 2019 164.61 166.97 164.61 166.07 115,020 +1.54(+0.94%)
Jul 11, 2019 164.00 164.72 161.87 164.53 141,607 +1.15(+0.70%)
Jul 10, 2019 157.81 168.38 156.46 163.38 508,798 +12.86(+8.55%)
Jul 09, 2019 150.08 151.04 147.47 150.52 184,747 -0.48(-0.32%)
Jul 08, 2019 151.81 153.57 150.59 151.00 111,393 -1.08(-0.71%)
Jul 05, 2019 148.89 152.12 147.88 152.08 80,717 +3.11(+2.08%)
Jul 03, 2019 148.85 149.05 148.20 148.97 73,750 +0.79(+0.54%)
Jul 02, 2019 148.35 148.62 147.41 148.18 120,448 -0.20(-0.13%)
Jul 01, 2019 149.35 149.97 147.93 148.38 170,094 +0.01(+0.01%)
Jun 28, 2019 148.09 149.97 147.45 148.37 294,250 +0.88(+0.59%)
Jun 27, 2019 147.65 147.96 146.77 147.49 165,462 +0.17(+0.11%)
Jun 26, 2019 148.08 148.87 146.83 147.32 144,990 -0.22(-0.15%)
Jun 25, 2019 147.98 149.32 146.76 147.53 157,773 -1.07(-0.72%)
Jun 24, 2019 151.73 151.73 147.24 148.61 78,238 -2.67(-1.76%)
Jun 21, 2019 151.86 152.77 150.67 151.28 121,773 -1.03(-0.68%)
Jun 20, 2019 152.88 153.42 151.73 152.31 64,077 +0.78(+0.52%)
Jun 19, 2019 152.26 152.50 150.24 151.53 145,553 -0.15(-0.10%)
Jun 18, 2019 150.88 153.15 150.31 151.68 116,625 +0.96(+0.64%)
Jun 17, 2019 150.34 151.64 150.21 150.72 125,039 +0.04(+0.02%)
Jun 14, 2019 151.60 152.28 150.21 150.68 65,817 -0.98(-0.65%)
Jun 13, 2019 152.02 152.98 150.96 151.66 53,140 +0.16(+0.10%)
Jun 12, 2019 151.99 153.33 149.85 151.50 53,811 -0.59(-0.39%)
Jun 11, 2019 155.64 156.84 150.91 152.09 100,723 -2.80(-1.81%)
Jun 10, 2019 152.96 158.03 152.74 154.89 145,098 +1.83(+1.19%)
Jun 07, 2019 152.68 154.51 152.11 153.06 47,165 +0.91(+0.59%)
Jun 06, 2019 151.08 152.84 149.49 152.15 104,372 +0.93(+0.62%)
Jun 05, 2019 151.00 152.13 149.64 151.22 101,008 +0.63(+0.42%)
Jun 04, 2019 147.64 150.97 146.68 150.59 88,144 +3.95(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.