Skip to main content

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 (%)
Feb 27, 2009 17.61 18.68 17.61 18.28 95,794 +0.47(+2.63%)
Feb 26, 2009 17.97 18.25 17.62 17.82 56,503 -0.10(-0.54%)
Feb 25, 2009 18.22 18.52 17.50 17.91 79,901 -0.39(-2.11%)
Feb 24, 2009 17.59 18.56 17.13 18.30 136,789 +0.89(+5.12%)
Feb 23, 2009 18.42 18.42 17.39 17.41 95,340 -0.87(-4.76%)
Feb 20, 2009 18.35 18.61 17.95 18.28 83,470 -0.22(-1.20%)
Feb 19, 2009 18.63 18.82 18.43 18.50 52,776 +0.02(+0.12%)
Feb 18, 2009 18.64 18.73 18.29 18.48 76,159 +0.07(+0.40%)
Feb 17, 2009 18.61 18.73 18.26 18.40 79,477 -0.56(-2.94%)
Feb 13, 2009 19.00 19.47 18.67 18.96 39,108 +0.04(+0.20%)
Feb 12, 2009 18.44 19.02 18.40 18.92 46,255 +0.01(+0.04%)
Feb 11, 2009 18.84 19.09 18.73 18.92 55,250 +0.11(+0.59%)
Feb 10, 2009 19.26 19.73 18.72 18.80 93,523 -0.60(-3.10%)
Feb 09, 2009 20.06 20.06 19.14 19.41 81,839 -0.67(-3.33%)
Feb 06, 2009 19.35 20.24 19.35 20.07 50,486 +0.65(+3.37%)
Feb 05, 2009 19.32 19.83 19.15 19.42 46,785 -0.08(-0.42%)
Feb 04, 2009 19.73 20.07 19.22 19.50 68,721 -0.34(-1.72%)
Feb 03, 2009 19.52 19.99 18.96 19.84 99,789 +0.53(+2.77%)
Feb 02, 2009 18.50 19.41 18.39 19.31 125,604 +0.68(+3.67%)
Jan 30, 2009 19.53 19.53 18.54 18.63 87,935 -0.67(-3.47%)
Jan 29, 2009 19.98 20.39 19.24 19.29 66,234 -0.91(-4.52%)
Jan 28, 2009 19.71 20.31 19.50 20.21 65,789 +0.74(+3.82%)
Jan 27, 2009 19.06 19.68 18.80 19.47 83,666 +0.52(+2.75%)
Jan 26, 2009 19.01 19.36 18.68 18.95 113,069 +0.01(+0.04%)
Jan 23, 2009 18.60 19.21 18.60 18.94 110,819 -0.02(-0.12%)
Jan 22, 2009 19.18 19.76 18.63 18.96 77,699 -0.56(-2.85%)
Jan 21, 2009 18.83 19.67 18.48 19.52 195,018 +0.88(+4.70%)
Jan 20, 2009 18.96 19.32 18.56 18.64 136,303 -0.62(-3.24%)
Jan 16, 2009 19.40 19.58 18.93 19.27 140,431 -0.07(-0.35%)
Jan 15, 2009 18.55 19.34 18.39 19.33 154,008 +0.77(+4.12%)
Jan 14, 2009 19.08 19.37 18.48 18.57 124,044 -0.80(-4.14%)
Jan 13, 2009 19.08 19.57 19.08 19.37 109,489 +0.25(+1.32%)
Jan 12, 2009 18.94 19.27 18.76 19.12 114,784 +0.10(+0.51%)
Jan 09, 2009 20.07 20.07 18.66 19.02 166,599 -1.17(-5.81%)
Jan 08, 2009 19.09 20.20 19.03 20.19 238,278 +0.29(+1.46%)
Jan 07, 2009 20.43 20.83 19.87 19.90 96,720 -0.85(-4.12%)
Jan 06, 2009 21.02 21.46 20.55 20.76 133,692 +0.13(+0.61%)
Jan 05, 2009 21.02 21.02 20.21 20.63 129,562 -0.18(-0.85%)
Jan 02, 2009 20.88 21.10 20.68 20.81 84,652 -0.02(-0.11%)
Dec 31, 2008 20.96 21.22 20.77 20.83 108,800 -0.01(-0.07%)
Dec 30, 2008 20.51 21.03 20.46 20.85 119,792 +0.59(+2.91%)
Dec 29, 2008 20.72 20.75 20.02 20.26 58,378 -0.41(-2.00%)
Dec 26, 2008 20.98 20.98 20.46 20.67 55,685 +0.06(+0.29%)
Dec 24, 2008 20.60 20.85 20.43 20.61 30,606 +0.09(+0.43%)
Dec 23, 2008 20.52 21.11 20.34 20.52 193,533 +0.06(+0.29%)
Dec 22, 2008 19.37 20.46 19.23 20.46 243,684 +1.10(+5.67%)
Dec 19, 2008 19.81 19.89 18.78 19.37 332,960 +0.23(+1.19%)
Dec 18, 2008 19.51 20.74 18.87 19.14 140,128 -0.40(-2.04%)
Dec 17, 2008 19.38 19.90 19.38 19.54 113,390 -0.15(-0.75%)
Dec 16, 2008 19.62 19.98 19.21 19.68 155,689 +0.30(+1.56%)
Dec 15, 2008 19.78 19.97 18.78 19.38 70,004 -0.35(-1.79%)
Dec 12, 2008 18.46 19.81 18.12 19.73 57,317 +0.88(+4.65%)
Dec 11, 2008 19.55 20.16 18.67 18.86 66,025 -0.96(-4.83%)
Dec 10, 2008 19.40 20.30 19.11 19.81 66,950 +0.53(+2.75%)
Dec 09, 2008 19.87 20.86 19.20 19.28 94,714 -0.65(-3.25%)
Dec 08, 2008 19.11 20.09 18.31 19.93 124,623 +1.11(+5.91%)
Dec 05, 2008 18.00 18.82 17.71 18.82 119,138 +0.54(+2.98%)
Dec 04, 2008 18.40 19.07 17.87 18.28 110,600 -0.28(-1.51%)
Dec 03, 2008 18.05 19.27 18.02 18.56 117,620 -0.13(-0.71%)
Dec 02, 2008 18.30 19.13 17.82 18.69 132,030 +0.71(+3.93%)
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.