Skip to main content

W D 40 Company (NQ: WDFC )

252.78 +3.07 (+1.23%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 99.57 100.34 98.98 99.80 57,998 +0.45(+0.46%)
Jun 29, 2017 100.34 100.79 98.53 99.35 47,222 -0.95(-0.95%)
Jun 28, 2017 99.57 100.75 99.57 100.30 49,089 +1.09(+1.09%)
Jun 27, 2017 100.30 100.34 99.16 99.21 47,724 -1.09(-1.08%)
Jun 26, 2017 99.71 100.52 99.39 100.30 57,123 +0.90(+0.91%)
Jun 23, 2017 99.35 99.39 157,742 -0.90(-0.90%)
Jun 22, 2017 102.01 102.44 100.20 100.30 46,508 -1.94(-1.90%)
Jun 21, 2017 101.61 103.19 101.33 102.24 86,242 +0.95(+0.94%)
Jun 20, 2017 101.74 102.10 101.11 101.29 62,078 -0.68(-0.66%)
Jun 19, 2017 101.29 102.15 100.88 101.97 58,561 +0.81(+0.80%)
Jun 16, 2017 100.30 101.20 100.16 101.15 113,017 +0.32(+0.31%)
Jun 15, 2017 99.93 100.88 99.66 100.84 38,565 +0.27(+0.27%)
Jun 14, 2017 100.70 101.06 100.25 100.57 55,895 -0.05(-0.04%)
Jun 13, 2017 100.88 100.97 99.89 100.61 44,992 -0.18(-0.18%)
Jun 12, 2017 100.20 101.20 100.20 100.79 62,239 +0.45(+0.45%)
Jun 09, 2017 98.71 100.48 98.21 100.34 62,833 +1.72(+1.74%)
Jun 08, 2017 98.58 99.30 97.92 98.62 51,919 +0.14(+0.14%)
Jun 07, 2017 97.72 98.76 97.41 98.49 66,705 +0.59(+0.60%)
Jun 06, 2017 98.31 98.31 97.46 97.90 72,490 -0.68(-0.69%)
Jun 05, 2017 98.76 99.25 98.08 98.58 63,951 -0.41(-0.41%)
Jun 02, 2017 96.68 99.44 96.50 98.98 100,543 +2.40(+2.48%)
Jun 01, 2017 95.82 96.77 95.41 96.59 97,213 +0.99(+1.04%)
May 31, 2017 95.41 96.09 95.09 95.59 52,535 +0.18(+0.19%)
May 30, 2017 94.42 95.46 94.42 95.41 54,216 +0.63(+0.67%)
May 26, 2017 94.28 94.82 94.24 94.78 51,194 -0.14(-0.14%)
May 25, 2017 95.05 95.53 94.57 94.91 64,277 +0.27(+0.29%)
May 24, 2017 93.60 94.78 93.60 94.64 63,356 +1.27(+1.36%)
May 23, 2017 93.83 94.01 92.97 93.38 71,416 -0.23(-0.24%)
May 22, 2017 92.34 93.78 92.34 93.60 54,888 +1.33(+1.45%)
May 19, 2017 91.70 92.61 91.61 92.27 63,772 +0.43(+0.47%)
May 18, 2017 91.21 92.04 90.98 91.84 65,018 +0.32(+0.35%)
May 17, 2017 91.79 92.34 91.03 91.52 96,981 -0.90(-0.98%)
May 16, 2017 93.33 93.69 92.27 92.43 54,209 -0.72(-0.78%)
May 15, 2017 93.51 94.09 93.15 93.15 62,371 -0.54(-0.58%)
May 12, 2017 94.19 94.19 93.15 93.69 57,649 -0.41(-0.43%)
May 11, 2017 93.74 94.28 93.11 94.10 48,088 +0.14(+0.14%)
May 10, 2017 93.92 94.73 93.56 93.96 55,911 +0.05(+0.05%)
May 09, 2017 94.33 94.87 93.56 93.92 55,827 -0.32(-0.34%)
May 08, 2017 94.46 95.05 94.01 94.24 57,784 -0.54(-0.57%)
May 05, 2017 93.87 95.14 93.63 94.78 65,698 +1.04(+1.11%)
May 04, 2017 93.24 94.10 93.01 93.74 116,468 +0.63(+0.68%)
May 03, 2017 93.33 93.51 92.70 93.11 91,463 -0.27(-0.29%)
May 02, 2017 94.64 94.71 93.24 93.38 58,992 -1.18(-1.24%)
May 01, 2017 95.37 95.55 94.10 94.55 72,274 -0.27(-0.29%)
Apr 28, 2017 95.91 96.23 94.64 94.82 73,314 -0.86(-0.90%)
Apr 27, 2017 96.23 96.93 95.64 95.68 90,420 -0.54(-0.56%)
Apr 26, 2017 96.04 96.77 96.00 96.23 103,897 +0.00(+0.00%)
Apr 25, 2017 95.14 96.81 94.64 96.23 136,521 +1.40(+1.48%)
Apr 24, 2017 94.82 95.00 94.55 94.82 59,211 +0.63(+0.67%)
Apr 21, 2017 94.55 94.82 94.15 94.19 86,039 -0.45(-0.48%)
Apr 20, 2017 94.60 94.69 94.15 94.64 60,846 +0.59(+0.63%)
Apr 19, 2017 94.24 94.33 93.92 94.05 91,554 +0.14(+0.14%)
Apr 18, 2017 93.33 94.05 93.33 93.92 80,049 +0.27(+0.29%)
Apr 17, 2017 93.01 93.69 93.01 93.65 81,993 +0.68(+0.73%)
Apr 13, 2017 93.60 93.78 92.61 92.97 77,240 -0.77(-0.82%)
Apr 12, 2017 93.96 94.19 93.47 93.74 59,000 -0.23(-0.24%)
Apr 11, 2017 93.78 94.24 93.42 93.96 89,965 -0.05(-0.06%)
Apr 10, 2017 91.54 94.20 91.41 94.02 164,284 +2.25(+2.45%)
Apr 07, 2017 92.04 95.68 91.59 91.77 332,450 -4.50(-4.68%)
Apr 06, 2017 95.68 96.58 95.68 96.27 174,985 +0.41(+0.42%)
Apr 05, 2017 96.63 96.99 95.68 95.86 80,590 -0.45(-0.47%)
Apr 04, 2017 96.13 96.85 95.74 96.31 136,430 +0.00(+0.00%)
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.