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 (%)
Jan 31, 2012 35.27 35.64 35.04 35.48 62,833 +0.35(+0.99%)
Jan 30, 2012 34.88 35.30 34.75 35.13 38,616 -0.11(-0.32%)
Jan 27, 2012 34.95 35.32 34.95 35.24 36,285 +0.11(+0.32%)
Jan 26, 2012 35.22 35.49 34.96 35.13 45,540 +0.08(+0.23%)
Jan 25, 2012 34.58 35.31 34.58 35.05 35,272 +0.34(+0.98%)
Jan 24, 2012 34.45 34.87 34.10 34.70 48,588 +0.24(+0.68%)
Jan 23, 2012 34.66 34.97 34.22 34.47 33,036 -0.34(-0.98%)
Jan 20, 2012 34.05 35.10 34.05 34.81 70,514 +0.63(+1.85%)
Jan 19, 2012 33.91 34.24 33.91 34.18 35,667 +0.28(+0.84%)
Jan 18, 2012 33.37 33.97 33.14 33.89 61,123 +0.56(+1.68%)
Jan 17, 2012 32.90 33.50 32.80 33.33 92,517 +0.56(+1.71%)
Jan 13, 2012 32.26 32.79 32.26 32.77 91,053 +0.11(+0.35%)
Jan 12, 2012 32.68 32.90 32.28 32.66 57,003 +0.19(+0.60%)
Jan 11, 2012 32.72 32.73 32.34 32.47 89,583 -0.34(-1.04%)
Jan 10, 2012 32.36 33.20 32.04 32.81 162,859 -0.51(-1.53%)
Jan 09, 2012 32.68 33.71 32.31 33.32 139,977 +0.97(+2.98%)
Jan 06, 2012 32.43 32.59 32.21 32.35 58,796 -0.13(-0.40%)
Jan 05, 2012 32.28 32.72 31.92 32.48 30,153 -0.06(-0.17%)
Jan 04, 2012 32.76 33.06 32.43 32.54 25,319 +0.00(+0.00%)
Dec 30, 2011 33.05 33.30 32.49 32.54 75,158 -0.51(-1.54%)
Dec 29, 2011 32.78 33.12 32.75 33.05 25,416 +0.49(+1.51%)
Dec 28, 2011 33.51 33.51 32.51 32.56 40,477 -1.07(-3.18%)
Dec 27, 2011 33.34 33.81 33.02 33.63 27,883 +0.27(+0.80%)
Dec 23, 2011 33.15 33.39 33.15 33.36 16,437 -0.10(-0.31%)
Dec 21, 2011 33.16 33.58 32.72 33.47 38,673 +0.35(+1.07%)
Dec 20, 2011 32.50 33.18 32.22 33.11 55,334 +1.20(+3.76%)
Dec 19, 2011 32.71 32.89 31.88 31.91 52,691 -0.52(-1.59%)
Dec 16, 2011 32.67 32.97 32.14 32.43 244,947 +0.04(+0.12%)
Dec 15, 2011 32.07 32.50 31.98 32.39 52,732 +0.72(+2.26%)
Dec 14, 2011 31.81 32.36 31.61 31.67 64,340 -0.45(-1.40%)
Dec 13, 2011 32.19 32.88 31.81 32.12 102,327 +0.06(+0.18%)
Dec 12, 2011 32.24 32.47 31.73 32.06 45,587 -0.59(-1.80%)
Dec 09, 2011 32.08 32.78 31.93 32.65 56,207 +0.59(+1.83%)
Dec 08, 2011 32.58 32.58 31.99 32.06 73,540 -0.67(-2.04%)
Dec 07, 2011 32.25 32.84 31.81 32.73 48,483 +0.19(+0.57%)
Dec 06, 2011 32.12 32.72 32.09 32.55 40,708 +0.41(+1.28%)
Dec 05, 2011 32.56 32.83 31.90 32.14 84,644 -0.31(-0.94%)
Dec 02, 2011 32.78 33.02 32.29 32.44 33,754 -0.11(-0.35%)
Dec 01, 2011 33.19 33.32 32.56 32.56 65,183 -0.79(-2.37%)
Nov 30, 2011 32.76 33.43 32.55 33.34 144,377 +1.64(+5.18%)
Nov 29, 2011 31.44 31.79 31.23 31.70 74,634 +0.23(+0.74%)
Nov 28, 2011 31.33 31.66 31.15 31.47 108,222 +0.97(+3.20%)
Nov 25, 2011 30.77 31.16 30.49 30.49 49,523 -0.43(-1.41%)
Nov 23, 2011 31.41 31.42 30.66 30.93 81,698 -0.55(-1.74%)
Nov 22, 2011 32.03 32.13 31.44 31.48 65,930 -0.53(-1.66%)
Nov 21, 2011 32.52 32.87 31.94 32.01 56,263 -1.07(-3.24%)
Nov 18, 2011 33.16 33.47 32.89 33.08 52,319 -0.01(-0.02%)
Nov 17, 2011 33.34 33.75 32.81 33.09 48,741 -0.21(-0.63%)
Nov 16, 2011 33.35 34.14 33.30 33.30 67,337 -0.42(-1.24%)
Nov 15, 2011 33.85 34.21 33.45 33.71 114,793 -0.39(-1.13%)
Nov 14, 2011 34.52 34.57 33.99 34.10 86,993 -0.48(-1.37%)
Nov 11, 2011 34.59 34.82 34.51 34.58 213,176 +0.34(+0.99%)
Nov 10, 2011 34.48 34.48 33.68 34.24 59,252 +0.31(+0.93%)
Nov 09, 2011 34.29 34.85 33.84 33.92 67,100 -1.22(-3.46%)
Nov 08, 2011 35.12 35.24 34.42 35.14 115,801 +0.18(+0.51%)
Nov 07, 2011 35.04 35.08 34.35 34.96 68,193 -0.02(-0.07%)
Nov 04, 2011 34.91 35.11 34.57 34.99 58,282 -0.18(-0.50%)
Nov 03, 2011 34.92 35.40 34.15 35.16 86,064 +0.52(+1.51%)
Nov 02, 2011 34.22 34.87 34.19 34.64 103,530 +0.83(+2.45%)
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.