Breaking News Bar

Business News and Information

W D 40 Company (NQ: WDFC )

238.28 USD +2.53 (+1.08%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 234.68 239.07 233.11 235.74 133,312 +0.64(+0.27%)
Oct 23, 2020 236.71 239.38 232.66 235.10 183,300 -2.32(-0.98%)
Oct 22, 2020 234.95 238.55 228.32 237.42 194,995 +2.81(+1.20%)
Oct 21, 2020 212.28 235.98 208.50 234.61 399,813 +37.11(+18.79%)
Oct 20, 2020 197.03 199.23 195.32 197.50 117,808 +1.75(+0.89%)
Oct 19, 2020 198.87 199.91 195.27 195.75 78,999 -2.18(-1.10%)
Oct 16, 2020 196.28 198.00 195.38 197.93 51,800 +1.12(+0.57%)
Oct 15, 2020 193.62 196.83 192.58 196.81 45,149 +0.92(+0.47%)
Oct 14, 2020 198.12 198.73 194.27 195.89 65,573 -1.59(-0.81%)
Oct 13, 2020 198.74 200.00 196.35 197.48 75,493 -2.71(-1.35%)
Oct 12, 2020 197.93 200.50 197.55 200.19 66,129 +1.97(+0.99%)
Oct 09, 2020 196.41 198.87 196.41 198.22 61,000 +1.45(+0.74%)
Oct 08, 2020 196.68 198.31 195.85 196.77 72,644 +1.65(+0.85%)
Oct 07, 2020 194.67 195.90 193.10 195.12 89,449 +1.15(+0.59%)
Oct 06, 2020 191.29 194.51 189.59 193.97 83,652 +4.07(+2.14%)
Oct 05, 2020 188.66 190.00 187.65 189.90 50,516 +2.10(+1.12%)
Oct 02, 2020 185.89 188.50 185.13 187.80 60,700 +0.40(+0.21%)
Oct 01, 2020 189.41 189.41 183.55 187.40 107,549 -1.91(-1.01%)
Sep 30, 2020 188.63 190.99 188.63 189.31 113,741 +1.13(+0.60%)
Sep 29, 2020 188.94 189.93 186.50 188.18 68,796 -1.26(-0.67%)
Sep 28, 2020 191.40 192.11 189.20 189.44 62,206 -1.32(-0.69%)
Sep 25, 2020 192.22 192.67 189.59 190.76 36,800 -0.92(-0.48%)
Sep 24, 2020 189.34 194.30 188.83 191.68 55,333 +2.83(+1.50%)
Sep 23, 2020 195.68 195.68 188.47 188.85 82,708 -6.14(-3.15%)
Sep 22, 2020 194.86 196.03 193.64 194.99 55,954 +1.21(+0.62%)
Sep 21, 2020 193.02 193.95 191.13 193.78 60,602 -0.29(-0.15%)
Sep 18, 2020 195.89 196.85 192.13 194.07 192,900 -0.46(-0.24%)
Sep 17, 2020 193.01 195.03 192.15 194.53 66,541 +0.34(+0.18%)
Sep 16, 2020 193.36 195.88 193.00 194.19 77,909 +0.97(+0.50%)
Sep 15, 2020 195.21 195.98 192.89 193.22 96,058 -0.75(-0.39%)
Sep 14, 2020 196.06 197.17 193.44 193.97 64,710 -1.63(-0.83%)
Sep 11, 2020 199.61 200.65 195.30 195.60 55,500 -3.46(-1.74%)
Sep 10, 2020 200.51 202.99 198.99 199.06 51,972 -1.94(-0.97%)
Sep 09, 2020 196.39 202.34 196.39 201.00 60,948 +5.21(+2.66%)
Sep 08, 2020 192.86 196.82 191.32 195.79 76,025 +2.00(+1.03%)
Sep 04, 2020 198.62 199.82 192.31 193.79 105,400 -3.92(-1.98%)
Sep 03, 2020 204.63 205.22 196.07 197.71 104,599 -7.48(-3.65%)
Sep 02, 2020 204.93 207.46 203.05 205.19 91,984 +0.07(+0.03%)
Sep 01, 2020 204.08 206.11 202.31 205.12 57,432 +0.74(+0.36%)
Aug 31, 2020 202.28 205.34 202.28 204.38 64,667 +1.98(+0.98%)
Aug 28, 2020 203.08 203.23 201.01 202.40 41,000 +0.20(+0.10%)
Aug 27, 2020 204.14 204.70 201.78 202.20 65,802 -1.39(-0.68%)
Aug 26, 2020 202.68 204.91 201.78 203.59 48,898 +0.90(+0.44%)
Aug 25, 2020 202.25 203.45 200.90 202.69 50,597 +0.30(+0.15%)
Aug 24, 2020 200.21 202.53 198.18 202.39 45,909 +3.59(+1.81%)
Aug 21, 2020 198.82 198.89 196.57 198.80 45,800 -0.72(-0.36%)
Aug 20, 2020 201.26 201.26 197.55 199.52 58,251 -2.30(-1.14%)
Aug 19, 2020 201.76 203.80 200.00 201.82 73,904 +1.12(+0.56%)
Aug 18, 2020 199.70 200.91 197.77 200.70 60,742 +0.61(+0.30%)
Aug 17, 2020 199.48 202.44 199.48 200.09 48,705 +0.64(+0.32%)
Aug 14, 2020 199.97 201.54 198.67 199.45 54,000 -0.57(-0.28%)
Aug 13, 2020 202.43 203.28 199.65 200.02 76,966 -2.44(-1.21%)
Aug 12, 2020 200.79 203.60 200.79 202.46 88,853 +2.89(+1.45%)
Aug 11, 2020 201.39 202.78 198.86 199.57 93,905 -0.60(-0.30%)
Aug 10, 2020 197.70 201.51 197.65 200.17 109,821 +3.89(+1.98%)
Aug 07, 2020 196.49 199.17 193.82 196.28 83,100 -0.44(-0.22%)
Aug 06, 2020 196.80 198.97 195.00 196.72 46,525 -0.61(-0.31%)
Aug 05, 2020 196.02 199.54 195.96 197.33 120,500 +1.13(+0.58%)
Aug 04, 2020 193.77 196.29 191.54 196.20 71,319 +1.88(+0.97%)
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.
 
bottom clear