W D 40 Company (NQ: WDFC )

260.65 -1.57 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 31.75 32.15 31.62 31.62 63,449 -0.11(-0.35%)
Dec 30, 2010 31.45 32.27 31.41 31.73 72,289 +0.28(+0.90%)
Dec 29, 2010 31.58 31.66 31.33 31.45 40,944 -0.13(-0.42%)
Dec 28, 2010 31.71 31.82 31.28 31.58 51,217 +0.03(+0.10%)
Dec 27, 2010 31.56 31.74 31.28 31.55 82,205 -0.08(-0.25%)
Dec 23, 2010 31.81 31.82 31.45 31.63 79,852 -0.23(-0.71%)
Dec 22, 2010 31.87 32.06 31.73 31.86 57,159 -0.03(-0.10%)
Dec 21, 2010 31.77 32.28 31.75 31.89 148,847 +0.14(+0.45%)
Dec 20, 2010 32.19 32.32 31.64 31.75 123,886 -0.50(-1.56%)
Dec 17, 2010 32.59 32.74 32.08 32.25 266,967 -0.33(-1.01%)
Dec 16, 2010 32.39 32.79 32.25 32.58 96,614 +0.22(+0.68%)
Dec 15, 2010 32.12 32.66 32.12 32.36 66,620 +0.31(+0.98%)
Dec 14, 2010 31.92 32.26 31.90 32.04 59,514 +0.12(+0.37%)
Dec 13, 2010 32.00 32.16 31.70 31.93 41,251 +0.01(+0.02%)
Dec 10, 2010 31.82 31.93 31.31 31.92 40,369 +0.21(+0.67%)
Dec 09, 2010 31.84 31.99 31.57 31.71 74,437 +0.17(+0.55%)
Dec 08, 2010 31.39 31.79 31.34 31.53 39,595 +0.21(+0.68%)
Dec 07, 2010 31.40 31.48 31.21 31.32 47,973 +0.04(+0.13%)
Dec 06, 2010 31.10 31.39 30.89 31.28 49,904 +0.18(+0.58%)
Dec 03, 2010 30.70 31.17 30.68 31.10 47,986 +0.20(+0.66%)
Dec 02, 2010 30.83 30.97 30.77 30.90 41,944 +0.04(+0.13%)
Dec 01, 2010 31.10 31.17 30.76 30.86 63,826 +0.17(+0.56%)
Nov 30, 2010 30.70 31.00 30.43 30.69 103,378 -0.38(-1.24%)
Nov 29, 2010 30.62 31.19 30.17 31.07 50,500 +0.17(+0.56%)
Nov 26, 2010 30.76 31.17 30.76 30.90 20,380 -0.22(-0.71%)
Nov 24, 2010 30.79 31.12 31.12 31.12 59,622 +0.36(+1.17%)
Nov 23, 2010 30.44 30.79 30.40 30.76 44,023 +0.07(+0.23%)
Nov 22, 2010 30.66 30.77 30.18 30.69 47,904 -0.02(-0.05%)
Nov 19, 2010 30.44 30.78 30.21 30.70 75,688 +0.31(+1.01%)
Nov 18, 2010 29.85 30.64 29.85 30.40 100,517 +0.92(+3.12%)
Nov 17, 2010 29.74 29.74 29.30 29.48 51,099 -0.22(-0.74%)
Nov 16, 2010 30.12 30.19 29.38 29.70 72,186 -0.54(-1.79%)
Nov 15, 2010 30.25 30.62 30.12 30.24 29,424 +0.14(+0.47%)
Nov 12, 2010 30.14 30.52 29.85 30.10 49,340 -0.35(-1.13%)
Nov 11, 2010 30.07 30.57 30.07 30.44 29,266 +0.02(+0.08%)
Nov 10, 2010 30.30 30.44 29.88 30.42 76,093 +0.14(+0.47%)
Nov 09, 2010 30.22 32.54 29.95 30.28 549,293 +0.11(+0.36%)
Nov 08, 2010 29.95 30.32 29.92 30.17 63,199 +0.11(+0.37%)
Nov 05, 2010 30.13 30.17 29.82 30.06 41,493 +0.05(+0.18%)
Nov 04, 2010 30.03 30.14 29.68 30.00 121,712 +0.39(+1.33%)
Nov 03, 2010 29.92 29.99 29.37 29.61 53,248 -0.20(-0.66%)
Nov 02, 2010 29.73 30.04 29.51 29.81 49,112 +0.45(+1.52%)
Nov 01, 2010 29.18 29.67 29.02 29.36 96,135 +0.40(+1.38%)
Oct 29, 2010 28.57 29.09 28.35 28.96 67,186 +0.40(+1.40%)
Oct 28, 2010 29.09 29.09 28.45 28.56 63,594 -0.29(-1.01%)
Oct 27, 2010 28.72 29.05 28.69 28.85 81,727 -0.74(-2.49%)
Oct 25, 2010 29.79 29.83 29.52 29.59 50,636 -0.13(-0.42%)
Oct 22, 2010 29.61 30.02 29.61 29.71 92,484 +0.09(+0.29%)
Oct 21, 2010 30.51 30.80 29.14 29.63 234,637 -1.11(-3.63%)
Oct 20, 2010 31.40 31.63 30.26 30.74 139,906 -0.65(-2.08%)
Oct 19, 2010 31.58 32.18 31.10 31.39 133,814 -0.69(-2.15%)
Oct 18, 2010 30.26 32.08 30.26 32.08 138,206 +1.14(+3.68%)
Oct 15, 2010 31.40 31.40 30.77 30.95 96,317 -0.31(-0.98%)
Oct 14, 2010 30.81 31.33 30.42 31.25 50,001 +0.31(+1.01%)
Oct 13, 2010 30.70 31.06 30.57 30.94 63,495 +0.30(+0.97%)
Oct 12, 2010 30.69 30.77 30.29 30.64 27,780 -0.09(-0.28%)
Oct 11, 2010 30.66 30.89 30.40 30.73 50,548 -0.05(-0.15%)
Oct 08, 2010 30.55 30.91 30.36 30.77 67,033 +0.33(+1.08%)
Oct 07, 2010 30.62 30.67 30.37 30.45 61,441 +0.01(+0.03%)
Oct 06, 2010 30.27 30.60 30.16 30.44 66,222 -0.04(-0.13%)
Oct 05, 2010 29.63 30.55 29.38 30.48 117,483 +1.20(+4.10%)
Oct 04, 2010 29.53 29.67 28.92 29.28 65,395 -0.26(-0.87%)
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.