W D 40 Company (NQ: WDFC )

241.52 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 250.54 251.87 241.19 241.52 92,909 -8.48(-3.39%)
May 04, 2021 248.73 250.74 247.18 250.00 85,278 -0.35(-0.14%)
May 03, 2021 250.58 251.34 246.58 250.35 114,002 +1.61(+0.65%)
Apr 30, 2021 246.94 250.36 243.87 248.74 93,000 +1.19(+0.48%)
Apr 29, 2021 253.11 253.11 247.25 247.55 75,952 -4.63(-1.84%)
Apr 28, 2021 252.00 253.90 249.39 252.18 65,337 -0.24(-0.10%)
Apr 27, 2021 253.83 253.92 248.75 252.42 77,949 -1.49(-0.59%)
Apr 26, 2021 259.31 259.31 253.20 253.91 61,979 -4.28(-1.66%)
Apr 23, 2021 257.67 258.71 254.70 258.19 99,500 -0.38(-0.15%)
Apr 22, 2021 260.17 262.55 256.04 258.57 71,794 -2.12(-0.81%)
Apr 21, 2021 250.63 262.77 250.63 260.69 184,770 +10.13(+4.04%)
Apr 20, 2021 251.23 253.94 249.65 250.56 103,550 -1.85(-0.73%)
Apr 19, 2021 257.65 259.50 252.39 252.41 78,374 -5.11(-1.98%)
Apr 16, 2021 259.77 260.56 255.60 257.52 83,400 -0.08(-0.03%)
Apr 15, 2021 256.80 260.47 252.40 257.60 82,620 +1.01(+0.39%)
Apr 14, 2021 256.99 260.94 254.40 256.59 148,426 -0.22(-0.09%)
Apr 13, 2021 266.55 266.55 255.89 256.81 246,870 -9.15(-3.44%)
Apr 12, 2021 285.74 286.25 263.45 265.96 346,363 -14.11(-5.04%)
Apr 09, 2021 285.21 289.40 260.10 280.07 996,200 -29.45(-9.51%)
Apr 08, 2021 306.56 313.73 302.34 309.52 137,079 +4.88(+1.60%)
Apr 07, 2021 318.00 321.41 304.19 304.64 119,975 -12.17(-3.84%)
Apr 06, 2021 309.92 320.82 309.92 316.81 110,366 +4.99(+1.60%)
Apr 05, 2021 307.70 313.82 306.59 311.82 45,364 +4.78(+1.56%)
Apr 01, 2021 306.66 311.50 303.69 307.04 53,600 +0.86(+0.28%)
Mar 31, 2021 304.94 311.64 300.64 306.18 95,230 +1.23(+0.40%)
Mar 30, 2021 301.41 305.18 298.38 304.95 52,529 +1.50(+0.49%)
Mar 29, 2021 307.86 312.37 302.51 303.45 59,256 -3.21(-1.05%)
Mar 26, 2021 302.43 307.35 301.31 306.66 57,300 +4.68(+1.55%)
Mar 25, 2021 297.83 303.51 294.19 301.98 41,427 +1.92(+0.64%)
Mar 24, 2021 304.85 308.12 299.78 300.06 65,134 -4.81(-1.58%)
Mar 23, 2021 305.53 310.48 302.34 304.87 74,387 +0.58(+0.19%)
Mar 22, 2021 299.54 304.70 297.53 304.29 44,740 +7.42(+2.50%)
Mar 19, 2021 297.94 299.92 291.01 296.87 246,100 +2.02(+0.69%)
Mar 18, 2021 292.87 298.27 287.41 294.85 100,147 +1.54(+0.53%)
Mar 17, 2021 295.63 298.86 292.01 293.31 68,224 -3.39(-1.14%)
Mar 16, 2021 292.32 302.74 291.13 296.70 106,806 +2.46(+0.84%)
Mar 15, 2021 302.81 302.81 293.52 294.24 90,826 -10.15(-3.33%)
Mar 12, 2021 312.85 312.85 303.21 304.39 80,600 -8.05(-2.58%)
Mar 11, 2021 308.06 312.99 307.87 312.44 56,803 +5.09(+1.66%)
Mar 10, 2021 305.58 309.94 301.94 307.35 86,335 +2.81(+0.92%)
Mar 09, 2021 314.93 316.48 302.86 304.54 86,390 -8.07(-2.58%)
Mar 08, 2021 320.42 322.78 308.75 312.61 86,384 -6.95(-2.17%)
Mar 05, 2021 310.00 321.51 301.99 319.56 121,800 +7.61(+2.44%)
Mar 04, 2021 314.46 317.99 306.78 311.95 145,455 -1.36(-0.43%)
Mar 03, 2021 313.69 316.77 306.92 313.31 72,400 +0.04(+0.01%)
Mar 02, 2021 314.96 317.62 311.90 313.27 43,591 -1.39(-0.44%)
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.