FinancialContent is the trusted provider of stock market information to the media industry.
W D 40 CO (NQ: WDFC)
184.63 USD  +1.99 (+1.09%)
Official Closing Price  /  Updated: 4:32 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2010 36.36 36.89 35.62 36.36 66,571 -0.60(-1.62%)
Jul 29, 2010 37.02 37.25 36.26 36.96 50,276 +0.21(+0.57%)
Jul 28, 2010 37.25 37.25 36.62 36.75 49,531 -0.55(-1.47%)
Jul 27, 2010 37.48 37.50 36.84 37.30 75,812 +0.18(+0.48%)
Jul 26, 2010 36.64 37.16 36.26 37.12 75,346 +0.73(+2.01%)
Jul 23, 2010 35.55 36.57 35.37 36.39 56,992 +0.59(+1.65%)
Jul 22, 2010 35.60 36.03 35.21 35.80 101,040 +0.63(+1.79%)
Jul 21, 2010 36.00 36.23 35.07 35.17 62,403 -0.67(-1.87%)
Jul 20, 2010 34.85 35.84 34.72 35.84 42,568 +0.48(+1.36%)
Jul 19, 2010 34.97 35.41 34.63 35.36 69,243 +0.62(+1.78%)
Jul 16, 2010 35.32 35.49 34.63 34.74 92,907 -0.96(-2.69%)
Jul 15, 2010 35.93 35.97 35.13 35.70 68,122 -0.29(-0.81%)
Jul 14, 2010 36.36 36.41 35.77 35.99 71,396 -0.42(-1.15%)
Jul 13, 2010 36.10 36.50 35.96 36.41 96,450 +0.62(+1.73%)
Jul 12, 2010 35.87 36.26 35.70 35.79 41,736 -0.21(-0.58%)
Jul 09, 2010 35.61 36.19 35.61 36.00 83,140 +0.43(+1.21%)
Jul 08, 2010 34.84 35.60 34.28 35.57 158,980 +1.67(+4.93%)
Jul 07, 2010 33.96 34.16 33.50 33.90 149,965 +0.18(+0.53%)
Jul 06, 2010 34.51 34.77 33.51 33.72 82,368 -0.45(-1.32%)
Jul 02, 2010 34.07 34.28 33.67 34.17 38,437 +0.35(+1.03%)
Jul 01, 2010 33.32 34.03 33.20 33.82 87,411 +0.42(+1.26%)
Jun 30, 2010 33.40 33.82 33.28 33.40 51,744 -0.03(-0.09%)
Jun 29, 2010 33.01 34.18 33.01 33.43 82,659 +0.49(+1.49%)
Jun 25, 2010 32.74 33.42 32.38 32.94 246,284 +0.42(+1.29%)
Jun 24, 2010 32.52 32.87 32.34 32.52 44,528 -0.14(-0.43%)
Jun 23, 2010 32.95 33.23 32.53 32.66 45,683 -0.33(-1.00%)
Jun 22, 2010 33.32 33.91 32.77 32.99 50,972 -0.11(-0.33%)
Jun 21, 2010 33.96 34.13 32.97 33.10 30,255 -0.30(-0.90%)
Jun 18, 2010 33.32 33.69 33.08 33.40 96,806 +0.05(+0.15%)
Jun 17, 2010 33.31 33.58 33.08 33.35 15,751 +0.20(+0.60%)
Jun 16, 2010 32.90 33.66 32.90 33.15 33,653 -0.10(-0.30%)
Jun 15, 2010 32.74 33.39 32.24 33.25 44,145 +0.86(+2.66%)
Jun 14, 2010 32.46 32.93 32.30 32.39 34,834 +0.16(+0.50%)
Jun 11, 2010 31.44 32.23 31.44 32.23 27,023 +0.33(+1.03%)
Jun 10, 2010 31.92 32.09 31.21 31.90 32,350 +0.59(+1.88%)
Jun 09, 2010 31.91 32.05 30.11 31.31 37,427 -0.21(-0.67%)
Jun 08, 2010 31.44 31.68 30.98 31.52 34,339 +0.22(+0.70%)
Jun 07, 2010 32.09 32.26 31.22 31.30 67,821 -0.75(-2.34%)
Jun 04, 2010 33.04 33.42 31.87 32.05 79,969 -1.44(-4.30%)
Jun 03, 2010 33.36 33.79 33.06 33.49 85,625 +0.10(+0.30%)
Jun 02, 2010 32.79 33.42 32.31 33.39 112,509 +0.92(+2.83%)
Jun 01, 2010 32.87 33.15 32.47 32.47 69,065 -0.17(-0.52%)
May 28, 2010 33.39 33.40 32.63 32.64 44,631 -0.75(-2.25%)
May 27, 2010 33.00 33.50 32.72 33.39 143,277 +1.09(+3.37%)
May 26, 2010 32.39 33.03 32.21 32.30 61,699 +0.07(+0.22%)
May 25, 2010 32.14 32.57 32.00 32.23 61,723 -0.49(-1.50%)
May 24, 2010 33.50 33.50 32.69 32.72 41,267 -0.84(-2.50%)
May 21, 2010 33.20 33.85 33.06 33.56 59,141 -0.19(-0.56%)
May 20, 2010 33.61 34.43 33.50 33.75 70,345 -1.37(-3.90%)
May 19, 2010 35.34 35.51 34.83 35.12 106,533 -0.18(-0.51%)
May 18, 2010 36.50 36.50 35.12 35.30 29,975 -0.72(-2.00%)
May 17, 2010 35.95 36.29 35.00 36.02 55,335 +0.39(+1.09%)
May 14, 2010 35.47 35.78 35.15 35.63 35,677 -0.20(-0.56%)
May 13, 2010 35.99 36.31 35.64 35.83 43,964 -0.37(-1.02%)
May 12, 2010 35.74 36.38 35.54 36.20 58,359 +0.66(+1.86%)
May 11, 2010 35.35 35.83 34.70 35.54 42,118 -0.28(-0.78%)
May 10, 2010 35.28 35.90 34.57 35.82 62,502 +1.86(+5.48%)
May 07, 2010 34.35 34.97 33.64 33.96 93,221 -0.56(-1.62%)
May 06, 2010 35.41 36.37 31.25 34.52 86,076 -0.98(-2.76%)
May 05, 2010 35.34 35.86 35.08 35.50 42,668 +0.11(+0.31%)
May 04, 2010 35.36 35.64 34.86 35.39 46,934 -0.49(-1.37%)
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.