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 26, 2010 24.66 24.66 24.08 24.08 43,099 -0.61(-2.46%)
Feb 25, 2010 24.51 24.79 24.37 24.69 27,791 -0.18(-0.71%)
Feb 24, 2010 24.61 24.91 24.56 24.86 22,105 +0.24(+0.97%)
Feb 23, 2010 24.46 24.89 24.46 24.62 39,259 +0.11(+0.44%)
Feb 22, 2010 24.46 24.79 24.46 24.52 36,325 +0.00(+0.00%)
Feb 19, 2010 24.57 24.89 24.33 24.52 54,177 -0.04(-0.16%)
Feb 18, 2010 24.12 24.60 24.08 24.56 40,870 +0.54(+2.24%)
Feb 17, 2010 23.87 24.02 23.81 24.02 48,627 +0.30(+1.26%)
Feb 16, 2010 23.73 23.73 23.07 23.72 41,885 +0.22(+0.95%)
Feb 12, 2010 23.38 23.49 23.49 23.49 53,329 -0.03(-0.13%)
Feb 11, 2010 22.99 23.56 22.61 23.53 54,231 +0.45(+1.93%)
Feb 10, 2010 22.99 23.13 22.83 23.08 47,563 -0.05(-0.20%)
Feb 09, 2010 23.09 23.20 22.77 23.13 44,081 +0.22(+0.94%)
Feb 08, 2010 22.90 23.00 22.57 22.91 58,785 -0.08(-0.33%)
Feb 05, 2010 22.95 23.01 22.53 22.99 94,340 +0.05(+0.24%)
Feb 04, 2010 23.23 23.23 22.76 22.93 109,420 -0.45(-1.91%)
Feb 03, 2010 23.83 23.83 23.33 23.38 68,199 -0.48(-2.03%)
Feb 02, 2010 23.83 24.01 23.63 23.86 63,349 -0.02(-0.06%)
Feb 01, 2010 23.82 24.01 23.55 23.88 57,852 +0.22(+0.94%)
Jan 29, 2010 24.16 24.23 23.53 23.66 132,527 -0.35(-1.47%)
Jan 28, 2010 24.47 24.59 23.99 24.01 64,877 -0.47(-1.92%)
Jan 27, 2010 24.25 24.54 24.02 24.48 47,395 +0.15(+0.60%)
Jan 26, 2010 24.69 24.74 24.29 24.33 55,041 -0.35(-1.40%)
Jan 25, 2010 24.67 24.77 24.22 24.68 100,483 +0.25(+1.01%)
Jan 22, 2010 24.46 24.95 24.32 24.43 54,929 +0.02(+0.09%)
Jan 21, 2010 24.96 25.09 24.37 24.41 66,615 -0.46(-1.85%)
Jan 20, 2010 25.00 25.06 24.34 24.87 102,226 -0.33(-1.31%)
Jan 19, 2010 24.66 25.22 24.34 25.20 118,076 +0.66(+2.69%)
Jan 15, 2010 24.82 24.54 24.54 24.54 140,088 -0.18(-0.75%)
Jan 14, 2010 24.72 24.82 24.52 24.72 87,230 -0.02(-0.06%)
Jan 13, 2010 24.79 24.98 24.55 24.74 74,950 -0.03(-0.12%)
Jan 12, 2010 23.92 24.81 23.90 24.77 177,265 -0.22(-0.86%)
Jan 11, 2010 24.76 24.99 24.30 24.99 171,068 +0.48(+1.94%)
Jan 08, 2010 24.05 24.56 24.05 24.51 72,339 +0.33(+1.37%)
Jan 07, 2010 24.06 24.25 23.75 24.18 53,060 +0.04(+0.16%)
Jan 06, 2010 24.32 24.38 24.04 24.14 73,193 -0.05(-0.22%)
Jan 05, 2010 24.67 24.79 24.14 24.19 83,882 -0.58(-2.34%)
Jan 04, 2010 24.83 25.00 24.63 24.77 87,494 +0.09(+0.37%)
Dec 31, 2009 24.69 24.68 24.68 24.68 82,990 -0.09(-0.37%)
Dec 30, 2009 24.51 24.83 24.46 24.77 62,761 +0.24(+0.99%)
Dec 29, 2009 24.45 24.64 24.16 24.53 44,797 +0.18(+0.75%)
Dec 28, 2009 24.57 24.57 24.11 24.35 64,391 -0.21(-0.87%)
Dec 24, 2009 24.32 24.59 24.08 24.56 18,695 +0.30(+1.23%)
Dec 23, 2009 24.22 24.33 24.05 24.26 70,765 +0.08(+0.32%)
Dec 22, 2009 24.28 24.38 24.05 24.19 45,626 -0.09(-0.38%)
Dec 21, 2009 24.09 24.51 23.94 24.28 71,332 +0.24(+0.98%)
Dec 18, 2009 24.00 24.05 23.23 24.04 262,516 +0.27(+1.12%)
Dec 17, 2009 24.08 24.19 23.53 23.77 121,208 -0.51(-2.10%)
Dec 16, 2009 24.51 24.51 23.87 24.29 122,298 +0.03(+0.13%)
Dec 15, 2009 24.46 24.46 23.90 24.26 125,356 -0.19(-0.78%)
Dec 14, 2009 24.80 24.80 24.06 24.45 129,935 -0.21(-0.84%)
Dec 11, 2009 24.70 25.12 23.77 24.65 228,344 +0.00(+0.00%)
Dec 10, 2009 25.35 25.61 24.48 24.65 87,458 -0.53(-2.12%)
Dec 09, 2009 24.87 25.38 24.50 25.19 87,650 +0.43(+1.76%)
Dec 08, 2009 25.63 25.96 24.68 24.75 90,419 -1.04(-4.05%)
Dec 07, 2009 26.13 26.34 25.48 25.80 79,147 -0.24(-0.94%)
Dec 04, 2009 25.54 26.06 25.25 26.04 102,263 +1.04(+4.15%)
Dec 03, 2009 25.42 25.51 24.97 25.00 57,790 -0.31(-1.21%)
Dec 02, 2009 24.61 25.34 24.61 25.31 28,515 +0.59(+2.41%)
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.