W D 40 Company (NQ: WDFC )

262.22 +0.24 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 73.25 73.99 72.72 73.02 83,314 -0.64(-0.86%)
Aug 28, 2015 73.40 74.23 72.92 73.66 106,950 -0.07(-0.09%)
Aug 27, 2015 73.56 74.29 72.47 73.73 110,737 +0.49(+0.67%)
Aug 26, 2015 71.73 73.49 70.51 73.24 117,387 +2.71(+3.85%)
Aug 25, 2015 73.75 73.75 70.53 70.53 95,774 -1.27(-1.77%)
Aug 24, 2015 72.20 73.98 71.60 71.80 129,567 -3.36(-4.47%)
Aug 21, 2015 74.93 75.86 73.91 75.16 92,116 -0.70(-0.92%)
Aug 20, 2015 76.70 77.06 75.71 75.86 47,961 -1.42(-1.84%)
Aug 19, 2015 77.25 77.72 76.31 77.28 60,109 -0.31(-0.40%)
Aug 18, 2015 77.87 78.12 77.44 77.59 65,150 -0.29(-0.37%)
Aug 17, 2015 77.53 78.17 77.37 77.88 80,564 +0.27(+0.35%)
Aug 14, 2015 76.93 78.08 76.93 77.61 91,671 +0.37(+0.47%)
Aug 13, 2015 77.25 77.87 76.90 77.25 61,125 +0.07(+0.09%)
Aug 12, 2015 77.61 77.86 76.36 77.18 116,058 -0.76(-0.97%)
Aug 11, 2015 77.79 78.75 77.75 77.93 92,862 -0.35(-0.45%)
Aug 10, 2015 78.79 79.29 77.71 78.28 138,297 -0.20(-0.26%)
Aug 07, 2015 78.95 79.64 78.45 78.48 100,207 -0.93(-1.17%)
Aug 06, 2015 79.51 80.04 78.88 79.42 82,396 +0.21(+0.26%)
Aug 05, 2015 79.06 79.92 78.69 79.21 92,118 +0.52(+0.67%)
Aug 04, 2015 78.18 79.27 78.10 78.68 81,776 +0.50(+0.64%)
Aug 03, 2015 78.39 78.89 77.25 78.19 75,671 +0.03(+0.03%)
Jul 31, 2015 78.05 79.35 77.84 78.16 52,606 +0.52(+0.67%)
Jul 30, 2015 77.16 77.79 75.92 77.64 75,023 +0.44(+0.58%)
Jul 29, 2015 77.26 77.89 76.97 77.19 52,964 +0.04(+0.06%)
Jul 28, 2015 77.12 77.90 75.88 77.15 64,266 +0.54(+0.71%)
Jul 27, 2015 76.73 77.16 75.95 76.61 67,909 -0.10(-0.13%)
Jul 24, 2015 76.90 77.39 76.32 76.70 83,381 -0.32(-0.42%)
Jul 23, 2015 77.72 78.29 76.75 77.03 65,216 -0.89(-1.14%)
Jul 22, 2015 76.91 78.14 76.91 77.92 80,713 +0.61(+0.79%)
Jul 21, 2015 78.51 79.08 77.14 77.31 97,935 -1.52(-1.93%)
Jul 20, 2015 78.11 79.06 77.42 78.82 86,179 +1.06(+1.36%)
Jul 17, 2015 78.24 78.58 77.33 77.77 83,300 -0.24(-0.31%)
Jul 16, 2015 76.97 79.17 76.92 78.01 134,077 +1.24(+1.61%)
Jul 15, 2015 75.32 77.23 75.17 76.77 110,001 +1.20(+1.59%)
Jul 14, 2015 75.24 76.06 74.88 75.57 107,151 +0.32(+0.43%)
Jul 13, 2015 74.23 75.39 74.06 75.25 94,850 +1.19(+1.61%)
Jul 10, 2015 72.58 74.17 72.37 74.06 130,700 +2.12(+2.94%)
Jul 09, 2015 72.48 74.19 70.74 71.94 282,523 -5.17(-6.71%)
Jul 08, 2015 75.32 77.12 75.19 77.12 155,669 +1.36(+1.80%)
Jul 07, 2015 75.62 76.08 74.74 75.75 76,661 +0.13(+0.17%)
Jul 06, 2015 75.55 76.31 75.18 75.62 54,028 -0.43(-0.57%)
Jul 02, 2015 76.67 76.06 76.06 76.06 79,241 -0.69(-0.89%)
Jul 01, 2015 76.00 76.76 75.60 76.74 76,205 +1.07(+1.41%)
Jun 30, 2015 74.99 75.78 74.70 75.67 112,729 +0.73(+0.97%)
Jun 29, 2015 75.87 76.26 74.82 74.95 52,307 -1.08(-1.42%)
Jun 26, 2015 76.50 76.84 75.71 76.02 192,283 -0.31(-0.41%)
Jun 25, 2015 75.48 76.51 74.98 76.33 75,215 +1.00(+1.33%)
Jun 24, 2015 75.84 75.84 75.03 75.34 40,094 -0.43(-0.57%)
Jun 23, 2015 76.06 76.53 74.40 75.77 71,596 -0.42(-0.55%)
Jun 22, 2015 76.36 76.75 75.34 76.19 91,945 +0.04(+0.06%)
Jun 19, 2015 76.03 76.46 75.26 76.14 142,957 +0.35(+0.46%)
Jun 18, 2015 75.23 76.50 75.00 75.80 82,377 +0.77(+1.03%)
Jun 17, 2015 74.44 75.40 74.22 75.02 57,005 +0.53(+0.71%)
Jun 16, 2015 73.10 74.69 73.03 74.49 59,902 +1.20(+1.63%)
Jun 15, 2015 73.34 74.05 72.66 73.30 57,932 -0.48(-0.65%)
Jun 12, 2015 74.11 74.11 73.50 73.77 27,079 -0.36(-0.49%)
Jun 11, 2015 74.03 74.36 73.02 74.14 44,072 -0.05(-0.07%)
Jun 10, 2015 73.62 74.67 73.62 74.19 63,536 +0.80(+1.09%)
Jun 09, 2015 72.86 74.06 72.57 73.39 58,727 +0.26(+0.36%)
Jun 08, 2015 72.66 73.63 72.31 73.13 49,674 +0.03(+0.05%)
Jun 05, 2015 72.80 73.17 72.05 73.10 59,784 +0.25(+0.35%)
Jun 04, 2015 73.32 74.21 72.80 72.84 29,697 -1.00(-1.35%)
Jun 03, 2015 73.63 74.23 72.91 73.84 35,576 +0.71(+0.97%)
Jun 02, 2015 73.17 74.22 72.84 73.13 58,505 -0.57(-0.78%)
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.