W D 40 Company (NQ: WDFC )

258.71 -1.94 (-0.74%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 22.07 22.47 21.98 22.31 91,591 +0.24(+1.09%)
Feb 27, 2006 22.34 22.64 21.96 22.07 101,778 -0.33(-1.47%)
Feb 24, 2006 21.93 22.39 21.80 22.39 54,101 +0.35(+1.59%)
Feb 23, 2006 21.94 22.42 21.37 22.04 152,289 -0.01(-0.07%)
Feb 22, 2006 22.12 22.66 21.99 22.06 256,632 +0.09(+0.40%)
Feb 21, 2006 22.46 22.50 21.58 21.97 75,833 -0.62(-2.75%)
Feb 17, 2006 23.27 23.27 22.39 22.59 81,101 -0.68(-2.92%)
Feb 16, 2006 23.06 23.27 22.64 23.27 52,965 +0.04(+0.16%)
Feb 15, 2006 22.58 23.24 22.44 23.24 68,772 +0.76(+3.38%)
Feb 14, 2006 22.07 22.56 21.85 22.48 48,227 +0.39(+1.79%)
Feb 13, 2006 22.09 22.41 21.88 22.08 66,265 -0.16(-0.72%)
Feb 10, 2006 21.99 22.34 21.69 22.24 59,147 +0.14(+0.63%)
Feb 09, 2006 21.99 22.51 21.92 22.10 47,016 +0.04(+0.17%)
Feb 08, 2006 21.77 22.20 21.69 22.07 47,785 +0.28(+1.31%)
Feb 07, 2006 22.41 22.63 21.64 21.78 174,982 -0.75(-3.34%)
Feb 06, 2006 22.29 22.59 22.07 22.53 58,870 +0.10(+0.46%)
Feb 03, 2006 22.01 22.64 22.01 22.43 56,302 +0.23(+1.05%)
Feb 02, 2006 22.89 23.03 21.93 22.20 78,067 -0.83(-3.62%)
Feb 01, 2006 22.97 23.08 22.71 23.03 54,666 +0.08(+0.35%)
Jan 31, 2006 22.49 23.10 22.44 22.95 110,811 +0.34(+1.49%)
Jan 30, 2006 22.73 22.76 22.38 22.61 92,637 -0.11(-0.48%)
Jan 27, 2006 22.62 22.94 22.41 22.72 75,755 +0.03(+0.13%)
Jan 26, 2006 22.43 22.71 22.11 22.69 62,557 +0.56(+2.54%)
Jan 25, 2006 22.23 22.45 21.85 22.13 85,775 -0.19(-0.85%)
Jan 24, 2006 21.67 22.57 21.66 22.32 83,809 +0.59(+2.72%)
Jan 23, 2006 21.68 21.82 21.39 21.73 68,811 +0.20(+0.95%)
Jan 20, 2006 22.06 22.06 21.25 21.53 66,336 -0.39(-1.77%)
Jan 19, 2006 21.53 21.97 21.43 21.91 39,061 +0.42(+1.97%)
Jan 18, 2006 21.49 22.02 21.31 21.49 69,836 -0.18(-0.81%)
Jan 17, 2006 21.92 21.98 21.55 21.66 66,042 -0.26(-1.17%)
Jan 13, 2006 21.92 22.42 21.58 21.92 149,016 +1.01(+4.82%)
Jan 12, 2006 21.15 21.35 20.90 20.91 70,073 -0.11(-0.52%)
Jan 11, 2006 21.48 21.48 20.53 21.02 136,931 -0.35(-1.64%)
Jan 10, 2006 21.19 22.24 20.89 21.37 391,303 +1.45(+7.26%)
Jan 09, 2006 19.76 20.21 19.76 19.93 112,957 +0.12(+0.63%)
Jan 06, 2006 19.78 19.84 19.57 19.80 43,583 +0.17(+0.86%)
Jan 05, 2006 19.51 19.74 19.47 19.63 87,220 -0.04(-0.19%)
Jan 04, 2006 19.32 19.70 19.15 19.67 83,284 +0.26(+1.32%)
Jan 03, 2006 19.44 19.65 19.04 19.41 131,798 +0.23(+1.18%)
Dec 30, 2005 19.40 19.40 19.00 19.19 95,191 -0.28(-1.46%)
Dec 29, 2005 19.91 19.91 19.47 19.47 51,830 -0.42(-2.13%)
Dec 28, 2005 19.58 19.94 19.49 19.90 105,383 +0.38(+1.95%)
Dec 27, 2005 19.92 20.15 19.52 19.52 61,313 -0.50(-2.48%)
Dec 23, 2005 19.97 20.06 19.94 20.01 23,931 -0.06(-0.29%)
Dec 22, 2005 19.94 20.09 19.94 20.07 93,803 +0.05(+0.26%)
Dec 21, 2005 19.92 20.06 19.91 20.02 80,912 -0.01(-0.07%)
Dec 20, 2005 20.01 20.28 19.91 20.03 94,313 -0.02(-0.11%)
Dec 19, 2005 20.09 20.25 19.98 20.06 153,659 -0.04(-0.22%)
Dec 16, 2005 20.30 20.38 20.09 20.10 227,120 -0.15(-0.72%)
Dec 15, 2005 20.15 20.28 19.95 20.25 103,042 -0.07(-0.32%)
Dec 14, 2005 20.35 20.39 20.13 20.31 73,386 -0.05(-0.25%)
Dec 13, 2005 20.17 20.41 19.98 20.36 52,088 +0.06(+0.29%)
Dec 12, 2005 20.44 20.47 20.20 20.31 48,094 +0.00(+0.00%)
Dec 09, 2005 20.45 20.47 20.14 20.31 87,817 -0.07(-0.36%)
Dec 08, 2005 20.03 20.47 20.03 20.38 54,236 +0.23(+1.16%)
Dec 07, 2005 20.67 20.94 20.12 20.14 69,546 -0.66(-3.16%)
Dec 06, 2005 20.74 21.04 20.31 20.80 157,808 +0.26(+1.28%)
Dec 05, 2005 20.58 20.88 20.45 20.54 32,742 -0.18(-0.88%)
Dec 02, 2005 20.78 20.89 20.46 20.72 44,367 -0.07(-0.35%)
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.