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 (%)
May 30, 2014 61.49 62.07 60.85 61.51 98,153 +0.30(+0.49%)
May 29, 2014 61.83 62.01 61.05 61.21 164,369 -0.67(-1.09%)
May 28, 2014 62.62 62.69 61.72 61.89 98,204 -1.12(-1.79%)
May 27, 2014 62.64 63.16 61.98 63.01 56,502 +0.85(+1.37%)
May 23, 2014 61.44 62.16 62.16 62.16 54,441 +0.78(+1.28%)
May 22, 2014 60.27 61.39 60.21 61.37 30,580 +1.08(+1.80%)
May 21, 2014 60.31 60.76 59.70 60.29 52,794 +0.03(+0.04%)
May 20, 2014 60.74 61.02 59.87 60.27 85,159 -0.85(-1.39%)
May 19, 2014 60.67 61.55 60.33 61.12 40,501 +0.38(+0.62%)
May 16, 2014 60.51 60.81 60.09 60.74 104,643 +0.15(+0.25%)
May 15, 2014 60.88 61.08 59.96 60.59 59,405 -0.50(-0.82%)
May 14, 2014 61.89 62.13 60.94 61.09 69,663 -0.84(-1.36%)
May 13, 2014 63.11 63.33 61.79 61.94 50,170 -1.39(-2.19%)
May 12, 2014 61.74 63.78 61.33 63.33 184,387 +1.61(+2.61%)
May 09, 2014 60.64 61.83 60.64 61.71 113,665 +0.72(+1.17%)
May 08, 2014 61.25 61.98 60.92 61.00 129,255 -0.61(-1.00%)
May 07, 2014 61.22 62.06 61.05 61.61 104,084 +0.65(+1.06%)
May 06, 2014 62.01 62.41 60.96 60.96 105,945 -1.30(-2.08%)
May 05, 2014 61.97 62.59 61.62 62.26 121,434 -0.05(-0.08%)
May 02, 2014 62.19 62.67 62.19 62.31 109,967 +0.30(+0.48%)
May 01, 2014 61.77 62.46 60.71 62.01 127,648 -0.07(-0.11%)
Apr 30, 2014 61.64 62.21 61.00 62.08 60,433 +0.51(+0.83%)
Apr 29, 2014 62.62 62.62 61.39 61.57 85,133 -0.74(-1.19%)
Apr 28, 2014 61.65 62.63 61.28 62.31 66,070 +1.03(+1.68%)
Apr 25, 2014 61.81 62.30 61.02 61.28 72,231 -0.96(-1.55%)
Apr 24, 2014 63.10 63.10 61.89 62.24 68,911 -0.66(-1.04%)
Apr 23, 2014 62.88 63.45 62.08 62.90 151,311 -0.32(-0.51%)
Apr 22, 2014 61.69 63.50 61.69 63.22 124,145 +1.75(+2.84%)
Apr 21, 2014 61.02 61.62 60.62 61.48 51,885 +0.20(+0.32%)
Apr 17, 2014 60.40 61.28 61.28 61.28 48,105 +0.91(+1.51%)
Apr 16, 2014 60.60 60.79 60.10 60.37 56,190 +0.05(+0.08%)
Apr 15, 2014 60.49 60.67 59.47 60.32 59,464 +0.07(+0.11%)
Apr 14, 2014 60.83 61.02 59.84 60.25 62,125 +0.18(+0.30%)
Apr 11, 2014 59.95 60.79 59.69 60.07 84,738 -0.43(-0.70%)
Apr 10, 2014 62.23 62.43 60.38 60.50 102,809 -1.51(-2.43%)
Apr 09, 2014 65.04 65.67 61.37 62.00 330,077 -4.03(-6.10%)
Apr 08, 2014 64.21 66.28 64.21 66.04 121,158 +1.57(+2.44%)
Apr 07, 2014 64.21 64.95 63.57 64.47 89,590 +0.26(+0.41%)
Apr 04, 2014 66.79 66.86 63.99 64.20 86,780 -2.12(-3.20%)
Apr 03, 2014 66.27 66.76 65.84 66.32 62,537 -0.12(-0.18%)
Apr 02, 2014 66.39 66.94 66.10 66.44 62,403 +0.00(+0.00%)
Apr 01, 2014 66.10 66.66 65.76 66.44 87,628 +0.62(+0.94%)
Mar 31, 2014 65.01 66.20 64.93 65.82 122,588 +0.90(+1.39%)
Mar 28, 2014 65.31 65.76 64.70 64.92 63,653 +0.00(+0.00%)
Mar 27, 2014 65.20 65.37 64.39 64.92 70,679 -0.03(-0.04%)
Mar 26, 2014 65.66 66.09 64.95 64.95 58,506 -0.45(-0.69%)
Mar 25, 2014 64.95 65.98 64.95 65.40 75,304 +0.01(+0.01%)
Mar 24, 2014 65.66 65.81 65.08 65.39 78,715 -0.24(-0.36%)
Mar 21, 2014 65.65 66.13 65.20 65.63 81,639 +0.45(+0.69%)
Mar 20, 2014 64.83 65.52 64.83 65.18 29,252 +0.18(+0.27%)
Mar 19, 2014 65.25 65.42 64.72 65.00 31,708 -0.48(-0.74%)
Mar 18, 2014 64.87 65.66 64.87 65.48 43,353 +0.43(+0.67%)
Mar 17, 2014 64.17 65.24 63.85 65.05 59,324 +1.10(+1.72%)
Mar 14, 2014 63.35 64.10 63.28 63.95 42,104 +0.20(+0.32%)
Mar 13, 2014 63.00 64.14 63.00 63.74 40,431 +0.17(+0.27%)
Mar 12, 2014 62.79 63.74 62.40 63.58 35,665 +0.25(+0.39%)
Mar 11, 2014 64.58 64.64 62.79 63.33 47,454 -1.04(-1.61%)
Mar 10, 2014 63.66 64.47 63.48 64.36 39,798 +0.36(+0.57%)
Mar 07, 2014 64.23 64.23 63.37 64.00 27,454 +0.25(+0.40%)
Mar 06, 2014 63.45 63.81 62.98 63.74 35,391 +0.60(+0.95%)
Mar 05, 2014 63.84 63.84 62.99 63.14 38,182 -1.00(-1.56%)
Mar 04, 2014 62.62 64.39 62.62 64.14 100,687 +2.27(+3.66%)
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.