FinancialContent is the trusted provider of stock market information to the media industry.
W D 40 Company (NQ: WDFC)
181.00 USD  -0.02 (-0.01%)
Streaming Delayed Price  /  Updated: 3:32 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 14, 2019 184.53 184.53 180.38 181.02 65,700 -3.34(-1.81%)
Oct 11, 2019 184.93 186.36 184.01 184.36 82,800 +0.46(+0.25%)
Oct 10, 2019 184.60 184.60 181.26 183.90 75,372 -0.88(-0.48%)
Oct 09, 2019 185.15 189.42 183.36 184.78 72,571 +0.80(+0.43%)
Oct 08, 2019 185.52 186.15 183.14 183.98 95,483 -2.24(-1.20%)
Oct 07, 2019 188.83 188.83 184.95 186.22 85,891 -2.44(-1.29%)
Oct 04, 2019 184.29 188.86 184.20 188.66 59,300 +4.57(+2.48%)
Oct 03, 2019 182.20 185.33 181.50 184.09 66,555 +2.23(+1.23%)
Oct 02, 2019 183.65 184.87 179.66 181.86 101,797 -1.96(-1.07%)
Oct 01, 2019 184.24 185.11 183.21 183.82 88,137 +0.28(+0.15%)
Sep 30, 2019 184.13 185.06 182.35 183.54 75,004 -0.20(-0.11%)
Sep 27, 2019 184.83 186.56 183.33 183.74 62,700 +0.33(+0.18%)
Sep 26, 2019 184.20 185.29 179.60 183.41 47,647 -0.17(-0.09%)
Sep 25, 2019 180.87 184.32 180.41 183.58 98,693 +3.57(+1.98%)
Sep 24, 2019 182.00 183.69 177.91 180.01 107,378 -2.05(-1.13%)
Sep 23, 2019 184.13 185.70 181.88 182.06 73,156 -2.25(-1.22%)
Sep 20, 2019 185.09 186.99 183.04 184.31 173,900 -0.60(-0.32%)
Sep 19, 2019 185.62 186.96 184.82 184.91 59,018 -0.37(-0.20%)
Sep 18, 2019 182.69 186.09 182.37 185.28 85,697 +2.70(+1.48%)
Sep 17, 2019 182.31 184.38 181.90 182.58 89,017 +0.54(+0.30%)
Sep 16, 2019 183.51 184.39 181.55 182.04 73,293 -1.94(-1.05%)
Sep 13, 2019 183.97 185.10 181.13 183.98 99,300 -0.49(-0.27%)
Sep 12, 2019 181.49 185.86 180.81 184.47 153,356 +3.24(+1.79%)
Sep 11, 2019 183.90 184.49 180.48 181.23 105,666 -2.61(-1.42%)
Sep 10, 2019 183.26 183.89 176.96 183.84 136,990 +0.49(+0.27%)
Sep 09, 2019 187.16 187.48 181.26 183.35 148,919 -3.19(-1.71%)
Sep 06, 2019 184.56 187.85 183.88 186.54 118,600 +1.99(+1.08%)
Sep 05, 2019 185.96 187.17 183.05 184.55 135,832 -0.12(-0.06%)
Sep 04, 2019 184.82 185.59 182.59 184.67 116,158 +1.11(+0.60%)
Sep 03, 2019 181.99 184.46 180.79 183.56 124,725 +1.26(+0.69%)
Aug 30, 2019 184.98 185.40 181.01 182.30 83,100 -1.95(-1.06%)
Aug 29, 2019 183.52 184.91 181.98 184.25 82,733 +1.68(+0.92%)
Aug 28, 2019 179.72 183.21 179.52 182.57 69,061 +2.42(+1.34%)
Aug 27, 2019 184.52 184.80 180.05 180.15 89,329 -3.44(-1.87%)
Aug 26, 2019 182.31 184.32 181.20 183.59 119,398 +2.53(+1.40%)
Aug 23, 2019 184.12 184.68 179.20 181.06 118,800 -2.99(-1.62%)
Aug 22, 2019 184.86 185.51 182.91 184.05 64,802 -0.58(-0.31%)
Aug 21, 2019 183.04 185.74 183.04 184.63 73,494 +1.99(+1.09%)
Aug 20, 2019 184.95 185.34 181.40 182.64 94,329 -2.85(-1.54%)
Aug 19, 2019 185.24 186.55 183.67 185.49 80,057 +1.71(+0.93%)
Aug 16, 2019 184.22 185.33 182.68 183.78 70,900 +0.72(+0.39%)
Aug 15, 2019 182.28 184.99 181.71 183.06 83,639 +0.35(+0.19%)
Aug 14, 2019 182.04 185.37 181.46 182.71 93,443 -1.69(-0.92%)
Aug 13, 2019 183.37 188.28 182.15 184.40 165,099 +0.88(+0.48%)
Aug 12, 2019 185.05 185.78 182.61 183.52 72,755 -1.98(-1.07%)
Aug 09, 2019 182.61 186.42 181.18 185.50 78,500 +2.73(+1.49%)
Aug 08, 2019 183.47 185.42 181.77 182.77 115,319 -0.93(-0.51%)
Aug 07, 2019 178.31 185.44 177.10 183.70 115,153 +3.67(+2.04%)
Aug 06, 2019 178.13 180.58 176.95 180.03 89,333 +2.42(+1.36%)
Aug 05, 2019 178.44 180.09 175.54 177.61 155,616 -2.64(-1.46%)
Aug 02, 2019 179.17 182.25 178.25 180.25 84,800 +0.34(+0.19%)
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.