W D 40 Company (NQ: WDFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	222.58	224.25	219.88	223.91	117,913	+1.84(+0.83%)
May 30, 2024	223.65	224.60	221.15	222.06	93,759	-1.58(-0.71%)
May 29, 2024	226.21	227.45	223.43	223.65	53,479	-4.74(-2.08%)
May 28, 2024	229.94	231.17	227.46	228.39	53,820	-1.78(-0.78%)
May 24, 2024	230.79	230.79	228.22	230.17	43,898	-0.12(-0.05%)
May 23, 2024	231.99	233.70	228.78	230.29	48,641	-1.86(-0.80%)
May 22, 2024	237.98	237.98	231.90	232.16	38,881	-5.48(-2.31%)
May 21, 2024	235.29	238.13	233.43	237.64	66,025	+2.43(+1.03%)
May 20, 2024	238.16	238.73	234.88	235.21	56,374	-2.63(-1.11%)
May 17, 2024	238.40	238.40	234.67	237.84	45,221	-0.13(-0.05%)
May 16, 2024	239.14	240.16	237.19	237.97	44,351	-1.84(-0.77%)
May 15, 2024	240.77	241.41	238.21	239.81	66,099	+0.56(+0.23%)
May 14, 2024	234.53	240.57	233.22	239.25	88,025	+6.76(+2.91%)
May 13, 2024	232.71	233.02	230.20	232.50	54,678	+1.22(+0.53%)
May 10, 2024	231.87	231.87	229.83	231.28	51,208	-1.18(-0.51%)
May 09, 2024	233.64	236.15	231.12	232.46	80,040	-1.89(-0.81%)
May 08, 2024	232.72	234.35	231.57	234.35	76,548	+0.53(+0.23%)
May 07, 2024	233.64	237.70	233.64	233.82	76,549	+1.34(+0.58%)
May 06, 2024	229.35	232.65	229.24	232.47	62,237	+3.27(+1.43%)
May 03, 2024	232.01	232.01	228.24	229.21	89,650	-0.70(-0.30%)
May 02, 2024	226.53	230.21	224.93	229.90	70,263	+4.38(+1.94%)
May 01, 2024	224.57	227.81	222.64	225.52	101,744	+0.18(+0.08%)
Apr 30, 2024	223.41	226.74	221.49	225.34	122,027	+1.89(+0.85%)
Apr 29, 2024	226.16	226.78	221.83	223.45	71,299	-1.28(-0.57%)
Apr 26, 2024	223.90	226.32	223.57	224.73	48,909	+0.32(+0.14%)
Apr 25, 2024	224.95	226.22	223.60	224.41	80,982	-1.48(-0.66%)
Apr 24, 2024	224.22	228.02	223.39	225.90	96,934	+0.52(+0.23%)
Apr 23, 2024	226.09	229.42	224.39	225.38	128,961	-0.71(-0.31%)
Apr 22, 2024	229.32	230.27	224.71	226.09	131,229	-2.96(-1.29%)
Apr 19, 2024	228.03	230.34	225.88	229.05	173,887	-0.01(-0.00%)
Apr 18, 2024	231.15	232.46	228.50	229.06	112,708	-0.76(-0.33%)
Apr 17, 2024	232.22	232.22	227.15	229.81	146,138	-0.42(-0.18%)
Apr 16, 2024	231.69	232.89	229.39	230.23	92,520	-3.08(-1.32%)
Apr 15, 2024	237.56	238.81	232.92	233.31	127,870	-1.26(-0.54%)
Apr 12, 2024	238.55	239.85	231.64	234.57	137,476	-5.18(-2.16%)
Apr 11, 2024	232.87	242.58	232.87	239.75	191,189	+8.27(+3.57%)
Apr 10, 2024	245.49	256.58	231.32	231.48	315,533	-21.77(-8.60%)
Apr 09, 2024	259.11	260.91	251.06	253.25	345,872	-3.89(-1.51%)
Apr 08, 2024	249.91	259.12	249.91	257.14	220,321	+7.92(+3.18%)
Apr 05, 2024	249.99	249.99	243.95	249.22	131,482	-0.76(-0.31%)
Apr 04, 2024	248.49	251.75	247.68	249.99	162,308	+2.70(+1.09%)
Apr 03, 2024	244.29	247.53	242.94	247.29	114,901	+0.45(+0.18%)
Apr 02, 2024	244.91	247.43	242.34	246.84	122,571	-0.25(-0.10%)
Apr 01, 2024	251.86	251.86	245.81	247.09	86,691	-4.38(-1.74%)
Mar 28, 2024	249.63	253.32	248.33	251.47	85,380	+3.57(+1.44%)
Mar 27, 2024	249.93	250.94	246.21	247.89	439,274	+0.28(+0.11%)
Mar 26, 2024	248.55	249.78	245.70	247.61	170,606	+2.25(+0.92%)
Mar 25, 2024	252.97	253.18	244.81	245.36	100,218	-7.97(-3.15%)
Mar 22, 2024	252.88	254.18	250.14	253.33	67,612	+0.45(+0.18%)
Mar 21, 2024	250.35	253.41	249.94	252.88	77,914	+2.63(+1.05%)
Mar 20, 2024	248.37	250.96	245.94	250.25	85,127	+2.61(+1.05%)
Mar 19, 2024	245.85	250.04	245.85	247.64	85,880	+1.55(+0.63%)
Mar 18, 2024	247.21	247.91	244.75	246.09	104,453	-2.00(-0.80%)
Mar 15, 2024	249.28	250.61	246.33	248.09	164,644	-3.29(-1.31%)
Mar 14, 2024	252.51	252.51	248.17	251.38	81,412	-0.89(-0.35%)
Mar 13, 2024	252.15	253.22	246.85	252.27	91,162	+0.37(+0.15%)
Mar 12, 2024	247.55	256.04	247.55	251.90	123,472	+3.12(+1.25%)
Mar 11, 2024	251.60	252.77	247.05	248.78	73,385	-2.24(-0.89%)
Mar 08, 2024	249.01	252.88	249.01	251.03	84,479	+3.73(+1.51%)
Mar 07, 2024	252.91	253.22	246.76	247.30	105,007	-4.75(-1.89%)
Mar 06, 2024	256.90	257.89	250.94	252.05	102,106	-4.19(-1.63%)
Mar 05, 2024	263.88	263.88	255.94	256.24	69,440	-7.91(-3.00%)
Mar 04, 2024	265.53	267.16	263.65	264.15	56,757	-2.18(-0.82%)
Mar 01, 2024	263.75	267.08	263.45	266.34	107,964	-0.10(-0.04%)
Feb 29, 2024	267.50	267.87	265.45	266.44	78,702	+1.60(+0.60%)
Feb 28, 2024	264.28	267.32	263.14	264.84	56,540	-1.11(-0.42%)
Feb 27, 2024	267.04	267.04	264.15	265.95	62,167	-0.39(-0.15%)
Feb 26, 2024	264.51	266.85	262.93	266.34	75,313	+1.28(+0.48%)
Feb 23, 2024	263.04	265.43	261.42	265.06	44,931	+2.43(+0.93%)
Feb 22, 2024	260.44	263.22	259.12	262.62	87,275	+1.25(+0.48%)
Feb 21, 2024	262.02	262.30	259.70	261.37	77,283	+0.11(+0.04%)
Feb 20, 2024	258.50	262.50	258.12	261.26	94,867	+1.64(+0.63%)
Feb 16, 2024	262.39	264.06	258.55	259.63	96,172	-3.25(-1.23%)
Feb 15, 2024	261.67	263.81	261.15	262.87	129,108	+2.19(+0.84%)
Feb 14, 2024	263.37	263.37	259.80	260.68	121,923	+1.17(+0.45%)
Feb 13, 2024	264.85	268.68	256.62	259.51	177,872	-9.93(-3.68%)
Feb 12, 2024	267.48	271.43	267.13	269.43	92,385	+2.15(+0.80%)
Feb 09, 2024	263.56	268.09	263.56	267.29	77,656	+3.48(+1.32%)
Feb 08, 2024	265.15	267.69	263.15	263.81	72,072	-0.16(-0.06%)
Feb 07, 2024	261.89	265.54	258.84	263.96	63,028	+2.22(+0.85%)
Feb 06, 2024	260.95	265.76	260.95	261.74	95,586	+1.99(+0.76%)
Feb 05, 2024	261.87	262.47	257.94	259.75	83,752	-4.11(-1.56%)
Feb 02, 2024	256.64	266.65	256.24	263.87	141,580	+4.62(+1.78%)
Feb 01, 2024	258.01	261.30	257.11	259.25	112,891	+2.15(+0.84%)
Jan 31, 2024	267.23	267.47	257.09	257.09	94,574	-9.84(-3.69%)
Jan 30, 2024	262.85	267.65	261.27	266.93	140,786	+3.62(+1.38%)
Jan 29, 2024	256.30	263.54	256.30	263.31	96,525	+6.44(+2.51%)
Jan 26, 2024	256.17	257.83	255.69	256.87	80,290	+2.25(+0.89%)
Jan 25, 2024	256.63	256.63	252.96	254.61	90,911	-0.17(-0.07%)
Jan 24, 2024	265.48	265.48	253.75	254.78	164,130	-9.96(-3.76%)
Jan 23, 2024	265.05	267.67	262.31	264.74	114,177	+1.24(+0.47%)
Jan 22, 2024	263.05	264.86	260.91	263.50	137,599	+1.38(+0.53%)
Jan 19, 2024	267.28	267.28	261.73	262.11	136,006	-2.77(-1.05%)
Jan 18, 2024	272.98	272.98	264.67	264.89	139,552	-6.78(-2.50%)
Jan 17, 2024	272.35	275.42	269.16	271.67	181,747	-1.27(-0.46%)
Jan 16, 2024	269.78	273.49	269.01	272.93	144,895	+2.82(+1.04%)
Jan 12, 2024	267.80	270.59	263.97	270.11	142,381	+4.16(+1.56%)
Jan 11, 2024	268.72	270.72	262.96	265.96	242,162	-3.78(-1.40%)
Jan 10, 2024	254.21	275.86	250.22	269.74	656,524	+35.60(+15.21%)
Jan 09, 2024	233.96	237.47	232.42	234.13	333,033	-1.21(-0.51%)
Jan 08, 2024	229.76	235.65	229.76	235.34	212,948	+5.29(+2.30%)
Jan 05, 2024	230.50	234.62	229.17	230.05	211,333	-1.64(-0.71%)
Jan 04, 2024	232.54	234.90	230.57	231.69	118,992	-0.25(-0.11%)
Jan 03, 2024	238.84	238.97	230.92	231.94	143,257	-6.93(-2.90%)
Jan 02, 2024	234.58	242.14	234.58	238.86	198,042	+2.30(+0.97%)
Dec 29, 2023	239.24	239.86	235.66	236.57	133,116	-2.02(-0.85%)
Dec 28, 2023	239.29	240.25	236.08	238.59	517,231	-0.57(-0.24%)
Dec 27, 2023	239.84	240.99	233.00	239.16	205,076	-1.44(-0.60%)
Dec 26, 2023	238.46	241.95	238.30	240.61	85,001	+3.19(+1.34%)
Dec 22, 2023	236.78	238.28	234.93	237.42	62,711	+2.24(+0.95%)
Dec 21, 2023	235.29	236.01	232.96	235.18	140,427	+1.57(+0.67%)
Dec 20, 2023	238.11	239.29	233.05	233.61	91,920	-5.56(-2.33%)
Dec 19, 2023	236.27	239.69	234.67	239.17	263,135	+3.43(+1.46%)
Dec 18, 2023	233.78	237.41	231.19	235.74	76,778	+2.91(+1.25%)
Dec 15, 2023	236.94	236.94	229.82	232.83	306,905	-3.69(-1.56%)
Dec 14, 2023	240.61	240.66	235.24	236.52	139,244	-1.61(-0.68%)
Dec 13, 2023	236.38	239.96	234.73	238.13	150,433	+2.23(+0.94%)
Dec 12, 2023	236.40	237.25	234.73	235.91	68,768	-0.16(-0.07%)
Dec 11, 2023	237.77	238.75	235.22	236.06	58,128	-0.97(-0.41%)
Dec 08, 2023	234.69	237.08	232.82	237.03	64,044	+2.48(+1.06%)
Dec 07, 2023	232.30	234.56	231.19	234.55	70,763	+2.25(+0.97%)
Dec 06, 2023	234.50	237.20	232.18	232.30	101,356	-2.74(-1.17%)
Dec 05, 2023	239.23	239.23	234.13	235.04	69,562	-5.51(-2.29%)
Dec 04, 2023	237.11	240.78	237.11	240.56	83,453	+2.25(+0.94%)
Dec 01, 2023	238.98	240.80	237.37	238.31	77,697	-1.04(-0.43%)
Nov 30, 2023	237.07	239.61	235.77	239.35	249,201	+2.34(+0.99%)
Nov 29, 2023	240.41	241.11	236.01	237.00	174,623	-2.19(-0.91%)
Nov 28, 2023	237.95	241.80	237.48	239.19	76,406	-0.31(-0.13%)
Nov 27, 2023	240.66	243.19	238.93	239.50	149,506	-1.20(-0.50%)
Nov 24, 2023	236.61	241.08	236.50	240.69	59,691	+4.12(+1.74%)
Nov 22, 2023	230.96	236.58	230.96	236.58	116,655	+6.89(+3.00%)
Nov 21, 2023	221.79	230.89	221.79	229.69	334,585	+7.69(+3.46%)
Nov 20, 2023	218.25	222.43	217.59	222.00	81,182	+3.23(+1.47%)
Nov 17, 2023	220.64	220.65	217.58	218.78	92,487	-1.18(-0.54%)
Nov 16, 2023	221.11	221.92	219.29	219.95	60,058	-1.80(-0.81%)
Nov 15, 2023	220.76	223.29	218.16	221.75	75,923	-0.21(-0.09%)
Nov 14, 2023	219.47	223.04	219.19	221.96	104,670	+6.33(+2.94%)
Nov 13, 2023	215.05	216.88	214.24	215.63	76,201	-0.49(-0.22%)
Nov 10, 2023	213.79	216.74	213.12	216.12	54,236	+2.34(+1.09%)
Nov 09, 2023	216.56	216.95	213.68	213.78	48,635	-1.61(-0.75%)
Nov 08, 2023	218.76	220.03	214.42	215.39	63,681	-4.31(-1.96%)
Nov 07, 2023	218.11	221.12	218.11	219.71	51,301	+1.04(+0.48%)
Nov 06, 2023	217.69	220.49	216.85	218.67	62,022	+1.31(+0.60%)
Nov 03, 2023	218.38	219.06	216.72	217.36	67,201	+0.36(+0.16%)
Nov 02, 2023	212.63	217.04	212.63	217.00	97,426	+6.92(+3.29%)
Nov 01, 2023	208.80	210.46	206.52	210.09	76,411	+0.90(+0.43%)
Oct 31, 2023	209.98	215.50	208.68	209.19	129,445	-1.38(-0.65%)
Oct 30, 2023	208.74	211.26	208.13	210.56	80,366	+2.37(+1.14%)
Oct 27, 2023	208.08	209.22	205.77	208.19	72,443	-0.85(-0.41%)
Oct 26, 2023	208.15	209.73	206.72	209.04	79,940	+1.29(+0.62%)
Oct 25, 2023	208.62	210.18	206.17	207.75	134,390	-1.38(-0.66%)
Oct 24, 2023	210.64	212.89	206.88	209.13	113,273	+0.93(+0.45%)
Oct 23, 2023	200.97	209.91	200.97	208.20	235,409	+6.91(+3.43%)
Oct 20, 2023	204.43	208.93	192.06	201.29	339,071	-0.79(-0.39%)
Oct 19, 2023	206.58	206.65	201.22	202.08	215,914	-1.85(-0.91%)
Oct 18, 2023	201.35	204.98	201.35	203.93	89,899	+1.39(+0.69%)
Oct 17, 2023	200.21	204.74	198.73	202.54	115,511	+1.84(+0.92%)
Oct 16, 2023	199.95	202.44	199.48	200.70	41,584	+2.50(+1.26%)
Oct 13, 2023	196.88	198.77	195.31	198.20	49,040	+1.40(+0.71%)
Oct 12, 2023	198.43	198.43	195.00	196.80	91,906	-1.90(-0.96%)
Oct 11, 2023	202.71	204.77	196.31	198.70	100,835	-4.43(-2.18%)
Oct 10, 2023	200.83	205.51	199.31	203.12	102,234	+1.95(+0.97%)
Oct 09, 2023	199.55	201.17	197.97	201.17	44,761	+0.83(+0.41%)
Oct 06, 2023	198.34	200.90	195.76	200.35	63,012	+1.07(+0.54%)
Oct 05, 2023	198.30	200.36	196.50	199.27	59,929	+0.92(+0.46%)
Oct 04, 2023	197.50	200.15	195.95	198.35	83,020	+1.74(+0.89%)
Oct 03, 2023	198.42	198.42	195.64	196.61	71,646	-1.75(-0.88%)
Oct 02, 2023	199.12	200.07	196.40	198.37	78,156	-1.94(-0.97%)
Sep 29, 2023	201.63	203.02	198.58	200.31	103,981	-0.29(-0.14%)
Sep 28, 2023	198.83	201.92	198.83	200.59	115,823	+2.97(+1.50%)
Sep 27, 2023	196.73	199.46	196.13	197.63	128,929	+1.44(+0.73%)
Sep 26, 2023	197.94	197.94	195.69	196.19	67,733	-1.83(-0.93%)
Sep 25, 2023	197.86	198.24	195.37	198.02	111,813	-0.49(-0.25%)
Sep 22, 2023	200.07	202.72	198.20	198.51	40,054	-1.23(-0.62%)
Sep 21, 2023	200.38	201.27	199.03	199.75	55,758	-4.28(-2.10%)
Sep 20, 2023	205.35	205.53	202.92	204.02	53,852	-0.43(-0.21%)
Sep 19, 2023	203.70	204.46	201.25	204.46	80,295	+0.33(+0.16%)
Sep 18, 2023	202.70	205.50	201.45	204.12	70,795	+1.42(+0.70%)
Sep 15, 2023	201.78	202.85	199.14	202.70	243,605	+1.50(+0.75%)
Sep 14, 2023	199.02	201.46	198.07	201.20	50,479	+2.38(+1.20%)
Sep 13, 2023	198.58	200.50	197.95	198.82	65,930	-0.66(-0.33%)
Sep 12, 2023	201.23	201.23	198.71	199.48	54,566	-1.79(-0.89%)
Sep 11, 2023	200.53	203.91	198.59	201.27	98,114	+1.06(+0.53%)
Sep 08, 2023	203.25	203.85	199.44	200.21	54,519	-2.63(-1.30%)
Sep 07, 2023	199.92	203.68	198.65	202.84	62,257	+2.38(+1.19%)
Sep 06, 2023	201.12	202.04	200.03	200.46	47,888	-0.13(-0.06%)
Sep 05, 2023	206.46	207.76	198.96	200.59	120,367	-7.17(-3.45%)
Sep 01, 2023	212.43	214.11	207.64	207.76	80,992	-4.01(-1.89%)
Aug 31, 2023	213.71	214.84	211.62	211.77	74,004	-1.91(-0.89%)
Aug 30, 2023	213.05	215.32	212.85	213.68	176,495	-0.41(-0.19%)
Aug 29, 2023	215.26	215.76	213.83	214.09	68,639	-1.68(-0.78%)
Aug 28, 2023	216.71	217.82	215.48	215.77	58,737	-0.94(-0.43%)
Aug 25, 2023	214.69	217.97	214.69	216.71	67,562	+1.99(+0.93%)
Aug 24, 2023	218.56	220.08	214.11	214.72	72,252	-4.23(-1.93%)
Aug 23, 2023	217.64	219.11	215.47	218.94	57,515	+2.38(+1.10%)
Aug 22, 2023	213.80	218.21	213.36	216.56	70,044	+2.91(+1.36%)
Aug 21, 2023	211.23	216.76	211.23	213.65	108,304	+2.14(+1.01%)
Aug 18, 2023	210.45	213.00	210.45	211.51	90,314	-0.56(-0.26%)
Aug 17, 2023	215.77	216.39	211.34	212.07	91,651	-3.78(-1.75%)
Aug 16, 2023	220.12	220.12	215.73	215.86	219,626	-3.68(-1.67%)
Aug 15, 2023	218.09	219.96	216.58	219.53	56,437	+1.13(+0.52%)
Aug 14, 2023	218.41	218.60	215.72	218.40	55,375	-0.27(-0.12%)
Aug 11, 2023	216.82	219.40	215.85	218.67	50,562	+0.81(+0.37%)
Aug 10, 2023	218.97	222.81	216.87	217.86	76,769	-0.88(-0.40%)
Aug 09, 2023	218.82	220.51	217.93	218.74	58,642	-0.69(-0.31%)
Aug 08, 2023	221.56	221.56	217.51	219.43	62,707	-2.44(-1.10%)
Aug 07, 2023	221.84	223.42	221.03	221.87	80,922	+0.19(+0.08%)
Aug 04, 2023	222.99	224.45	220.90	221.68	46,010	-2.06(-0.92%)
Aug 03, 2023	225.79	227.94	222.45	223.74	78,757	-2.89(-1.27%)
Aug 02, 2023	226.28	229.10	224.99	226.63	96,009	-0.83(-0.36%)
Aug 01, 2023	225.79	227.51	224.34	227.46	112,513	+1.27(+0.56%)
Jul 31, 2023	224.95	227.63	224.52	226.19	109,728	+0.79(+0.35%)
Jul 28, 2023	225.00	226.63	224.40	225.40	109,360	+1.22(+0.55%)
Jul 27, 2023	224.13	225.69	223.02	224.18	122,790	+1.19(+0.53%)
Jul 26, 2023	222.32	226.43	220.94	222.99	177,751	-0.39(-0.18%)
Jul 25, 2023	219.19	224.26	218.61	223.38	97,681	+4.22(+1.92%)
Jul 24, 2023	215.31	219.98	215.31	219.16	77,432	+3.75(+1.74%)
Jul 21, 2023	214.27	216.10	211.04	215.41	172,943	+1.85(+0.87%)
Jul 20, 2023	218.82	218.88	209.15	213.56	167,354	-5.80(-2.65%)
Jul 19, 2023	221.66	222.23	218.51	219.37	61,466	-2.06(-0.93%)
Jul 18, 2023	220.58	221.43	218.47	221.43	60,439	+0.13(+0.06%)
Jul 17, 2023	221.32	222.78	218.78	221.30	90,667	-0.02(-0.01%)
Jul 14, 2023	219.81	223.17	218.39	221.32	122,543	+1.73(+0.79%)
Jul 13, 2023	220.40	221.82	217.34	219.58	173,072	+0.89(+0.41%)
Jul 12, 2023	227.39	229.21	217.49	218.70	386,485	-6.78(-3.00%)
Jul 11, 2023	205.22	230.44	204.13	225.47	1,097,091	+35.18(+18.49%)
Jul 10, 2023	186.02	193.31	186.02	190.29	276,274	+3.87(+2.08%)
Jul 07, 2023	182.24	187.76	181.80	186.42	162,576	+4.68(+2.58%)
Jul 06, 2023	181.68	183.95	179.56	181.74	70,571	-1.14(-0.62%)
Jul 05, 2023	185.49	186.43	182.11	182.88	85,427	-2.99(-1.61%)
Jul 03, 2023	185.23	185.86	184.06	185.86	27,146	+0.63(+0.34%)
Jun 30, 2023	185.05	187.32	182.93	185.23	87,265	+2.07(+1.13%)
Jun 29, 2023	181.60	184.90	180.94	183.16	58,403	+1.57(+0.87%)
Jun 28, 2023	182.60	182.60	180.39	181.59	63,297	-0.98(-0.54%)
Jun 27, 2023	181.73	184.52	180.72	182.57	57,790	+0.87(+0.48%)
Jun 26, 2023	180.79	184.16	179.22	181.70	74,547	+0.91(+0.51%)
Jun 23, 2023	184.53	186.76	180.37	180.79	116,427	-4.78(-2.58%)
Jun 22, 2023	188.07	189.82	185.52	185.57	95,750	-2.58(-1.37%)
Jun 21, 2023	190.89	191.59	187.84	188.15	109,649	-2.99(-1.57%)
Jun 20, 2023	197.46	197.94	190.45	191.15	92,961	-6.32(-3.20%)
Jun 16, 2023	200.02	200.54	195.01	197.47	227,171	-1.55(-0.78%)