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 28, 2011 31.99 32.34 31.75 32.13 95,373 +0.09(+0.27%)
Feb 25, 2011 31.64 32.05 31.64 32.05 128,144 +0.27(+0.85%)
Feb 24, 2011 31.80 31.91 31.61 31.78 156,655 +0.05(+0.15%)
Feb 23, 2011 31.92 31.97 31.66 31.73 156,446 -0.07(-0.22%)
Feb 22, 2011 31.86 32.13 31.61 31.80 191,583 -0.18(-0.57%)
Feb 18, 2011 31.94 31.99 31.65 31.98 83,304 +0.23(+0.72%)
Feb 17, 2011 31.48 31.91 31.45 31.75 72,629 +0.23(+0.71%)
Feb 16, 2011 31.68 31.68 31.30 31.53 83,190 +0.09(+0.29%)
Feb 15, 2011 31.90 31.90 31.38 31.44 101,366 -0.42(-1.31%)
Feb 14, 2011 32.22 32.22 31.68 31.86 51,301 -0.17(-0.54%)
Feb 11, 2011 31.67 32.03 31.62 32.03 85,370 +0.34(+1.07%)
Feb 10, 2011 31.42 31.94 31.33 31.69 49,526 -0.13(-0.40%)
Feb 09, 2011 32.01 32.06 31.61 31.82 66,385 -0.11(-0.35%)
Feb 08, 2011 31.83 32.11 31.83 31.93 85,606 +0.02(+0.05%)
Feb 07, 2011 31.75 32.28 31.75 31.91 113,726 +0.09(+0.30%)
Feb 04, 2011 31.64 31.89 31.52 31.82 87,310 +0.17(+0.55%)
Feb 03, 2011 31.40 31.75 31.40 31.64 61,856 +0.12(+0.38%)
Feb 02, 2011 31.47 31.73 31.35 31.52 57,818 -0.13(-0.40%)
Feb 01, 2011 31.23 31.80 30.96 31.65 108,361 +0.54(+1.73%)
Jan 31, 2011 31.17 31.20 30.82 31.11 81,517 +0.09(+0.31%)
Jan 28, 2011 30.96 31.19 30.74 31.02 128,794 -0.08(-0.25%)
Jan 27, 2011 31.22 31.41 30.87 31.10 111,547 -0.03(-0.10%)
Jan 26, 2011 30.82 31.24 30.55 31.13 137,445 +0.25(+0.82%)
Jan 25, 2011 30.85 30.90 30.50 30.88 53,831 -0.05(-0.15%)
Jan 24, 2011 30.44 31.02 30.44 30.92 98,257 +0.46(+1.50%)
Jan 21, 2011 30.45 30.80 29.87 30.47 186,430 +0.26(+0.86%)
Jan 20, 2011 29.98 30.32 29.89 30.20 112,111 +0.09(+0.31%)
Jan 19, 2011 29.87 30.17 29.71 30.11 140,108 +0.10(+0.34%)
Jan 18, 2011 29.72 30.09 29.60 30.01 85,590 +0.13(+0.45%)
Jan 14, 2011 29.56 29.87 29.56 29.87 136,537 +0.24(+0.83%)
Jan 13, 2011 29.68 29.76 29.45 29.63 101,714 -0.02(-0.08%)
Jan 12, 2011 29.55 29.66 29.28 29.65 144,587 +0.24(+0.81%)
Jan 11, 2011 30.42 30.42 29.02 29.41 463,753 -2.15(-6.81%)
Jan 10, 2011 31.27 31.75 30.92 31.56 51,770 +0.11(+0.35%)
Jan 07, 2011 31.70 31.75 30.95 31.45 61,360 -0.26(-0.82%)
Jan 06, 2011 31.77 31.89 31.47 31.71 80,596 -0.11(-0.35%)
Jan 05, 2011 31.75 31.84 31.17 31.82 58,870 +0.00(+0.00%)
Jan 04, 2011 32.23 32.23 31.35 31.82 74,316 -0.24(-0.73%)
Jan 03, 2011 31.81 32.29 31.71 32.06 78,942 +0.44(+1.39%)
Dec 31, 2010 31.75 32.15 31.62 31.62 63,449 -0.11(-0.35%)
Dec 30, 2010 31.45 32.27 31.41 31.73 72,289 +0.28(+0.90%)
Dec 29, 2010 31.58 31.66 31.33 31.45 40,944 -0.13(-0.42%)
Dec 28, 2010 31.71 31.82 31.28 31.58 51,217 +0.03(+0.10%)
Dec 27, 2010 31.56 31.74 31.28 31.55 82,205 -0.08(-0.25%)
Dec 23, 2010 31.81 31.82 31.45 31.63 79,852 -0.23(-0.71%)
Dec 22, 2010 31.87 32.06 31.73 31.86 57,159 -0.03(-0.10%)
Dec 21, 2010 31.77 32.28 31.75 31.89 148,847 +0.14(+0.45%)
Dec 20, 2010 32.19 32.32 31.64 31.75 123,886 -0.50(-1.56%)
Dec 17, 2010 32.59 32.74 32.08 32.25 266,967 -0.33(-1.01%)
Dec 16, 2010 32.39 32.79 32.25 32.58 96,614 +0.22(+0.68%)
Dec 15, 2010 32.12 32.66 32.12 32.36 66,620 +0.31(+0.98%)
Dec 14, 2010 31.92 32.26 31.90 32.04 59,514 +0.12(+0.37%)
Dec 13, 2010 32.00 32.16 31.70 31.93 41,251 +0.01(+0.02%)
Dec 10, 2010 31.82 31.93 31.31 31.92 40,369 +0.21(+0.67%)
Dec 09, 2010 31.84 31.99 31.57 31.71 74,437 +0.17(+0.55%)
Dec 08, 2010 31.39 31.79 31.34 31.53 39,595 +0.21(+0.68%)
Dec 07, 2010 31.40 31.48 31.21 31.32 47,973 +0.04(+0.13%)
Dec 06, 2010 31.10 31.39 30.89 31.28 49,904 +0.18(+0.58%)
Dec 03, 2010 30.70 31.17 30.68 31.10 47,986 +0.20(+0.66%)
Dec 02, 2010 30.83 30.97 30.77 30.90 41,944 +0.04(+0.13%)
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.