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 (%)
Feb 28, 2019 166.06 166.12 164.85 165.14 72,698 -0.93(-0.56%)
Feb 27, 2019 166.18 166.85 165.56 166.07 90,443 -0.85(-0.51%)
Feb 26, 2019 166.21 167.45 165.87 166.92 87,228 +0.89(+0.53%)
Feb 25, 2019 167.11 167.64 165.66 166.03 94,667 -0.30(-0.18%)
Feb 22, 2019 164.91 167.74 163.32 166.33 58,089 +1.51(+0.92%)
Feb 21, 2019 164.81 165.42 163.77 164.81 99,687 +0.01(+0.01%)
Feb 20, 2019 162.60 165.39 161.57 164.81 111,083 +1.91(+1.17%)
Feb 19, 2019 160.05 163.79 160.05 162.90 98,215 +2.85(+1.78%)
Feb 15, 2019 159.77 161.84 158.71 160.04 141,647 +1.01(+0.63%)
Feb 14, 2019 159.91 160.79 158.88 159.04 129,718 -1.62(-1.01%)
Feb 13, 2019 162.96 163.90 160.37 160.66 162,533 -2.21(-1.36%)
Feb 12, 2019 163.28 163.37 161.94 162.88 56,668 +0.61(+0.38%)
Feb 11, 2019 163.55 164.54 161.65 162.27 73,345 -1.22(-0.75%)
Feb 08, 2019 162.44 166.21 161.85 163.49 139,479 -0.11(-0.07%)
Feb 07, 2019 165.25 165.25 162.72 163.60 109,167 -2.20(-1.33%)
Feb 06, 2019 168.06 168.06 165.52 165.80 79,278 -2.46(-1.46%)
Feb 05, 2019 167.93 169.26 166.73 168.26 122,392 +1.01(+0.60%)
Feb 04, 2019 166.32 167.74 165.55 167.25 134,217 +0.90(+0.54%)
Feb 01, 2019 167.33 168.85 166.09 166.36 118,238 -1.35(-0.80%)
Jan 31, 2019 164.35 167.91 162.32 167.70 112,614 +3.88(+2.37%)
Jan 30, 2019 163.99 165.46 163.52 163.82 122,110 -0.25(-0.15%)
Jan 29, 2019 161.08 164.56 160.26 164.07 84,538 +3.37(+2.10%)
Jan 28, 2019 158.59 161.48 157.97 160.70 62,230 +1.50(+0.94%)
Jan 25, 2019 159.90 160.53 158.36 159.20 119,863 -0.04(-0.02%)
Jan 24, 2019 162.02 163.46 159.06 159.23 76,641 -2.52(-1.56%)
Jan 23, 2019 162.36 163.70 161.05 161.75 103,814 +0.20(+0.13%)
Jan 22, 2019 166.14 166.29 159.71 161.55 140,900 -4.47(-2.70%)
Jan 18, 2019 163.38 166.32 162.44 166.02 124,849 +2.19(+1.33%)
Jan 17, 2019 164.83 169.53 162.64 163.84 133,505 -1.56(-0.94%)
Jan 16, 2019 163.30 165.65 163.30 165.40 116,856 +2.94(+1.81%)
Jan 15, 2019 157.08 162.85 157.08 162.45 134,260 +5.98(+3.82%)
Jan 14, 2019 156.65 157.75 155.08 156.48 132,341 +0.16(+0.10%)
Jan 11, 2019 157.31 158.51 153.57 156.32 215,314 -0.97(-0.61%)
Jan 10, 2019 164.93 164.93 151.76 157.29 357,892 -11.72(-6.93%)
Jan 09, 2019 165.61 169.32 164.24 169.00 266,133 +3.95(+2.40%)
Jan 08, 2019 168.84 170.08 160.74 165.05 136,359 -3.11(-1.85%)
Jan 07, 2019 167.23 168.62 164.96 168.16 118,657 +0.57(+0.34%)
Jan 04, 2019 165.10 167.81 161.42 167.59 93,846 +4.86(+2.98%)
Jan 03, 2019 163.59 165.57 162.20 162.73 107,826 -1.08(-0.66%)
Jan 02, 2019 166.78 166.85 160.27 163.81 139,671 -4.72(-2.80%)
Dec 31, 2018 170.25 170.25 165.53 168.52 97,000 -0.31(-0.19%)
Dec 28, 2018 169.09 172.42 166.29 168.84 106,352 +0.90(+0.54%)
Dec 27, 2018 164.44 168.64 162.80 167.93 75,529 +1.63(+0.98%)
Dec 26, 2018 157.63 166.49 157.63 166.31 89,972 +9.03(+5.74%)
Dec 24, 2018 159.80 159.85 156.80 157.28 48,173 -4.33(-2.68%)
Dec 21, 2018 162.92 165.14 160.63 161.61 298,613 -1.96(-1.20%)
Dec 20, 2018 165.48 165.75 161.95 163.57 102,907 -1.90(-1.15%)
Dec 19, 2018 165.10 169.57 162.31 165.47 65,962 +0.37(+0.22%)
Dec 18, 2018 161.01 166.30 159.99 165.10 71,109 +4.64(+2.89%)
Dec 17, 2018 164.99 165.22 159.77 160.46 85,848 -4.60(-2.79%)
Dec 14, 2018 167.32 169.93 164.41 165.06 71,336 -2.87(-1.71%)
Dec 13, 2018 165.11 168.32 165.11 167.93 63,044 +2.81(+1.70%)
Dec 12, 2018 165.52 167.15 164.07 165.11 61,071 +1.04(+0.63%)
Dec 11, 2018 163.01 165.33 160.62 164.07 84,104 +3.06(+1.90%)
Dec 10, 2018 162.97 165.39 160.88 161.01 81,832 -0.70(-0.43%)
Dec 07, 2018 157.46 162.66 154.56 161.71 140,933 +5.23(+3.34%)
Dec 06, 2018 156.87 159.61 154.14 156.48 65,756 -1.51(-0.96%)
Dec 04, 2018 162.47 163.33 157.74 157.99 52,523 -4.14(-2.55%)
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.