W D 40 Company (NQ: WDFC )

262.07 -2.33 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 21.74 22.50 21.74 22.01 540,192 +0.00(+0.00%)
Mar 28, 2002 21.74 22.50 21.74 22.01 540,192 +0.64(+2.97%)
Mar 27, 2002 20.99 21.37 20.99 21.37 65,967 +0.20(+0.93%)
Mar 26, 2002 21.47 21.48 20.64 21.17 97,719 -0.17(-0.79%)
Mar 25, 2002 21.19 21.52 21.01 21.34 71,167 +0.15(+0.72%)
Mar 22, 2002 20.82 21.19 20.64 21.19 35,583 +0.28(+1.36%)
Mar 21, 2002 20.47 20.97 20.37 20.90 38,184 +0.38(+1.85%)
Mar 20, 2002 21.18 21.18 20.52 20.52 25,319 -0.61(-2.90%)
Mar 19, 2002 20.69 21.19 20.68 21.14 57,071 +0.04(+0.17%)
Mar 18, 2002 20.53 21.18 20.53 21.10 60,903 +0.57(+2.78%)
Mar 15, 2002 20.56 20.79 20.27 20.53 62,819 -0.01(-0.06%)
Mar 14, 2002 19.95 20.55 19.95 20.54 27,919 +0.44(+2.17%)
Mar 13, 2002 20.72 20.72 20.05 20.11 19,160 -0.61(-2.93%)
Mar 12, 2002 20.46 20.71 20.17 20.71 19,297 +0.23(+1.14%)
Mar 11, 2002 20.79 20.79 20.31 20.48 19,844 -0.18(-0.88%)
Mar 08, 2002 20.50 20.82 20.50 20.66 54,881 -0.16(-0.77%)
Mar 07, 2002 21.07 21.07 20.50 20.82 42,837 -0.26(-1.21%)
Mar 06, 2002 20.61 21.15 20.35 21.08 57,755 +0.20(+0.94%)
Mar 05, 2002 20.64 21.09 20.56 20.88 67,335 +0.13(+0.63%)
Mar 04, 2002 20.30 20.82 19.98 20.75 61,177 +0.77(+3.84%)
Mar 01, 2002 20.18 20.36 19.73 19.98 64,598 -0.41(-2.01%)
Feb 28, 2002 20.20 20.48 19.95 20.39 55,565 +0.05(+0.25%)
Feb 27, 2002 20.17 20.68 20.17 20.34 49,680 -0.29(-1.42%)
Feb 26, 2002 19.92 20.68 19.91 20.63 28,604 +0.61(+3.07%)
Feb 25, 2002 20.46 20.82 19.87 20.02 46,669 -0.55(-2.66%)
Feb 22, 2002 20.10 20.57 20.09 20.57 61,450 +0.61(+3.04%)
Feb 21, 2002 20.82 21.12 19.95 19.96 79,790 -1.22(-5.76%)
Feb 20, 2002 20.35 21.18 20.10 21.18 71,852 +0.83(+4.06%)
Feb 19, 2002 20.11 20.63 20.10 20.36 36,678 +0.07(+0.36%)
Feb 18, 2002 20.65 20.65 20.10 20.28 63,366 +0.00(+0.00%)
Feb 15, 2002 20.65 20.65 20.10 20.28 63,366 -0.28(-1.39%)
Feb 14, 2002 20.60 20.82 20.02 20.57 84,169 -0.01(-0.04%)
Feb 13, 2002 20.09 20.96 19.88 20.58 106,888 +0.53(+2.62%)
Feb 12, 2002 19.29 20.17 19.29 20.05 50,638 +0.15(+0.73%)
Feb 11, 2002 20.00 20.01 19.32 19.90 30,520 -0.18(-0.87%)
Feb 08, 2002 18.64 20.09 18.56 20.08 131,250 +1.37(+7.30%)
Feb 07, 2002 19.45 19.95 18.71 18.71 123,722 -0.80(-4.12%)
Feb 06, 2002 20.26 20.26 19.47 19.52 41,058 -0.58(-2.87%)
Feb 05, 2002 19.80 20.17 19.73 20.09 29,562 +0.15(+0.73%)
Feb 04, 2002 20.17 20.46 19.69 19.95 77,737 -0.23(-1.12%)
Feb 01, 2002 20.40 20.52 19.26 20.17 62,956 -0.34(-1.64%)
Jan 31, 2002 20.35 20.59 19.76 20.51 70,209 +0.17(+0.83%)
Jan 30, 2002 19.87 20.44 19.00 20.34 85,538 +0.83(+4.27%)
Jan 29, 2002 19.91 20.20 19.00 19.51 57,481 -0.91(-4.47%)
Jan 28, 2002 20.35 20.47 19.80 20.42 65,556 +0.02(+0.11%)
Jan 25, 2002 19.99 21.00 19.98 20.40 88,823 -0.43(-2.07%)
Jan 24, 2002 21.77 21.77 20.81 20.83 316,423 -0.45(-2.13%)
Jan 23, 2002 20.84 21.81 20.67 21.28 430,566 +0.64(+3.08%)
Jan 22, 2002 19.91 21.44 19.68 20.65 244,160 +0.51(+2.54%)
Jan 21, 2002 19.07 20.14 18.89 20.14 168,476 +0.00(+0.00%)
Jan 18, 2002 19.07 20.14 18.89 20.14 167,928 +0.48(+2.45%)
Jan 17, 2002 19.19 19.66 19.17 19.65 39,142 +0.57(+2.99%)
Jan 16, 2002 19.26 19.50 18.46 19.09 75,958 -0.18(-0.91%)
Jan 15, 2002 19.25 19.27 18.60 19.26 78,284 +0.66(+3.58%)
Jan 14, 2002 19.23 19.29 18.42 18.60 66,651 -0.18(-0.97%)
Jan 11, 2002 19.01 19.23 18.68 18.78 46,259 -0.47(-2.47%)
Jan 10, 2002 19.35 19.36 19.00 19.25 62,135 -0.22(-1.13%)
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.