W D 40 Company (NQ: WDFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	186.41	188.69	184.27	186.59	86,629	+2.09(+1.13%)
Jun 29, 2023	182.93	186.26	182.26	184.51	57,978	+1.58(+0.86%)
Jun 28, 2023	183.94	183.94	181.72	182.92	62,836	-0.99(-0.54%)
Jun 27, 2023	183.06	185.87	182.04	183.91	57,369	+0.88(+0.48%)
Jun 26, 2023	182.11	185.51	180.54	183.03	74,004	+0.92(+0.51%)
Jun 23, 2023	185.88	188.13	181.70	182.11	115,579	-4.82(-2.58%)
Jun 22, 2023	189.45	191.21	186.88	186.93	95,053	-2.60(-1.37%)
Jun 21, 2023	192.29	192.99	189.21	189.53	108,850	-3.02(-1.57%)
Jun 20, 2023	198.91	199.39	191.84	192.55	92,284	-6.37(-3.20%)
Jun 16, 2023	201.49	202.01	196.44	198.92	225,516	-1.56(-0.78%)
Jun 15, 2023	197.34	200.77	196.46	200.48	113,845	+17.91(+9.81%)
May 08, 2023	182.42	184.21	181.40	182.57	59,641	+0.09(+0.05%)
May 05, 2023	187.87	187.87	182.25	182.48	107,705	-4.85(-2.59%)
May 04, 2023	181.99	187.53	181.99	187.32	83,723	+5.39(+2.96%)
May 03, 2023	180.28	183.52	180.28	181.93	168,435	+2.28(+1.27%)
May 02, 2023	184.33	186.21	179.40	179.65	128,393	-5.67(-3.06%)
May 01, 2023	187.68	189.92	185.18	185.32	109,510	-3.01(-1.60%)
Apr 28, 2023	190.68	192.38	188.22	188.32	109,285	-2.20(-1.15%)
Apr 27, 2023	190.12	193.06	189.01	190.52	62,538	+1.06(+0.56%)
Apr 26, 2023	194.70	195.35	188.88	189.46	133,305	-5.49(-2.82%)
Apr 25, 2023	193.42	195.27	193.03	194.95	87,320	+0.39(+0.20%)
Apr 24, 2023	194.12	195.61	192.43	194.56	79,967	-0.58(-0.30%)
Apr 21, 2023	188.85	197.52	188.85	195.15	136,968	+7.78(+4.15%)
Apr 20, 2023	187.25	188.01	185.88	187.37	102,461	-0.12(-0.06%)
Apr 19, 2023	185.38	188.09	183.54	187.48	87,574	+1.92(+1.03%)
Apr 18, 2023	183.92	185.91	181.88	185.56	122,819	+1.19(+0.64%)
Apr 17, 2023	180.46	187.47	180.37	184.38	194,604	+5.75(+3.22%)
Apr 14, 2023	176.78	178.84	174.63	178.63	136,632	+1.21(+0.68%)
Apr 13, 2023	175.08	177.59	173.87	177.42	113,955	+3.09(+1.77%)
Apr 12, 2023	172.18	174.53	170.28	174.33	101,341	+3.08(+1.80%)
Apr 11, 2023	170.53	173.93	168.49	171.25	160,411	+1.58(+0.93%)
Apr 10, 2023	167.35	170.55	161.27	169.67	422,046	-6.16(-3.50%)
Apr 06, 2023	176.33	177.20	174.40	175.84	164,700	-0.06(-0.03%)
Apr 05, 2023	174.15	176.36	173.46	175.89	85,771	+2.17(+1.25%)
Apr 04, 2023	174.36	176.05	173.44	173.73	74,960	-0.47(-0.27%)
Apr 03, 2023	174.82	175.34	171.63	174.20	189,716	-1.08(-0.62%)
Mar 31, 2023	173.91	178.34	173.61	175.28	126,751	+2.65(+1.53%)
Mar 30, 2023	170.05	172.71	170.05	172.63	61,499	+2.79(+1.64%)
Mar 29, 2023	171.08	172.00	169.57	169.85	62,944	+0.01(+0.01%)
Mar 28, 2023	169.08	170.67	168.74	169.84	65,913	-0.24(-0.14%)
Mar 27, 2023	171.79	172.39	170.05	170.07	71,364	-0.52(-0.31%)
Mar 24, 2023	167.35	171.14	165.52	170.60	79,111	+3.02(+1.80%)
Mar 23, 2023	167.64	170.51	166.47	167.57	90,947	-0.16(-0.09%)
Mar 22, 2023	170.79	173.04	167.36	167.73	100,281	-3.57(-2.09%)
Mar 21, 2023	174.47	176.12	169.16	171.31	120,525	-2.44(-1.40%)
Mar 20, 2023	169.89	174.53	169.89	173.75	134,847	+4.53(+2.68%)
Mar 17, 2023	171.97	172.28	168.70	169.22	223,448	-3.75(-2.17%)
Mar 16, 2023	169.29	173.76	167.95	172.97	113,431	+1.96(+1.15%)
Mar 15, 2023	168.13	171.13	165.73	171.01	85,968	+0.79(+0.46%)
Mar 14, 2023	170.88	172.28	167.84	170.22	94,378	+2.44(+1.45%)
Mar 13, 2023	165.75	170.90	163.81	167.78	90,294	+1.08(+0.65%)
Mar 10, 2023	165.43	168.05	164.31	166.70	84,913	+0.62(+0.37%)
Mar 09, 2023	167.24	168.09	165.38	166.08	149,569	-0.80(-0.48%)
Mar 08, 2023	168.70	169.33	166.53	166.88	113,778	-1.59(-0.94%)
Mar 07, 2023	167.03	168.76	165.09	168.46	90,772	+1.43(+0.85%)
Mar 06, 2023	170.36	171.13	165.49	167.03	108,641	-3.23(-1.90%)
Mar 03, 2023	169.22	170.38	167.24	170.26	58,127	+1.30(+0.77%)
Mar 02, 2023	167.59	169.90	167.13	168.96	62,686	+0.08(+0.05%)
Mar 01, 2023	171.04	172.08	165.76	168.88	115,582	-1.85(-1.08%)
Feb 28, 2023	169.58	171.72	168.73	170.74	57,526	+0.15(+0.09%)
Feb 27, 2023	170.77	172.50	169.15	170.59	54,782	+0.76(+0.45%)
Feb 24, 2023	169.91	171.08	168.34	169.83	56,283	-1.90(-1.11%)
Feb 23, 2023	172.54	173.75	168.84	171.73	68,629	-0.51(-0.30%)
Feb 22, 2023	171.18	173.76	169.72	172.24	71,337	+1.59(+0.93%)
Feb 21, 2023	172.15	172.77	168.26	170.66	75,772	-2.40(-1.39%)
Feb 17, 2023	173.09	175.11	172.28	173.06	61,193	+0.78(+0.45%)
Feb 16, 2023	173.00	174.37	170.92	172.28	57,336	-2.66(-1.52%)
Feb 15, 2023	173.76	175.55	172.77	174.94	53,853	+0.00(+0.00%)
Feb 14, 2023	175.00	175.98	172.57	174.94	83,802	-0.94(-0.53%)
Feb 13, 2023	171.77	176.20	171.47	175.87	58,950	+5.10(+2.99%)
Feb 10, 2023	167.87	171.40	167.70	170.77	41,303	+2.14(+1.27%)
Feb 09, 2023	171.49	173.26	168.63	168.64	65,678	-2.20(-1.29%)
Feb 08, 2023	173.35	174.76	170.15	170.84	56,264	-4.02(-2.30%)
Feb 07, 2023	171.86	175.36	170.71	174.86	80,393	+1.74(+1.01%)
Feb 06, 2023	178.38	179.17	172.76	173.12	86,255	-5.52(-3.09%)
Feb 03, 2023	181.76	183.59	175.38	178.64	101,407	-4.73(-2.58%)
Feb 02, 2023	176.87	184.03	175.73	183.37	135,958	+8.01(+4.57%)
Feb 01, 2023	170.51	176.49	170.51	175.35	90,345	+3.52(+2.05%)
Jan 31, 2023	170.83	172.66	169.85	171.83	73,488	+2.56(+1.51%)
Jan 30, 2023	169.69	172.67	168.81	169.27	65,784	-1.00(-0.59%)
Jan 27, 2023	170.41	171.09	167.60	170.27	66,788	+0.25(+0.14%)
Jan 26, 2023	171.35	172.38	168.75	170.03	53,064	-0.65(-0.38%)
Jan 25, 2023	169.58	171.70	168.60	170.68	111,264	-0.51(-0.30%)
Jan 24, 2023	171.41	172.87	169.43	171.19	58,508	-0.88(-0.51%)
Jan 23, 2023	174.38	176.32	170.91	172.06	95,301	-1.90(-1.09%)
Jan 20, 2023	166.89	173.96	165.88	173.96	108,871	+8.57(+5.18%)
Jan 19, 2023	166.77	168.08	165.04	165.39	114,257	-1.57(-0.94%)
Jan 18, 2023	171.38	172.62	166.66	166.96	103,949	-4.97(-2.89%)
Jan 17, 2023	172.75	174.63	169.68	171.93	95,994	+0.00(+0.00%)
Jan 13, 2023	168.64	173.69	167.85	171.93	82,540	+2.97(+1.76%)
Jan 12, 2023	167.07	169.26	164.90	168.95	105,146	+2.98(+1.80%)
Jan 11, 2023	162.56	170.32	162.56	165.97	135,337	+5.03(+3.12%)
Jan 10, 2023	158.70	163.36	155.37	160.94	254,672	+1.66(+1.04%)
Jan 09, 2023	158.26	164.47	157.19	159.29	275,973	+1.44(+0.91%)
Jan 06, 2023	160.59	162.41	157.44	157.85	92,978	-1.43(-0.90%)
Jan 05, 2023	157.90	159.99	156.53	159.28	90,418	+1.38(+0.87%)
Jan 04, 2023	160.22	161.09	157.49	157.90	87,537	-1.83(-1.15%)
Jan 03, 2023	159.13	160.14	157.09	159.73	125,371	+1.80(+1.14%)
Dec 30, 2022	157.49	158.54	156.74	157.93	70,617	-1.40(-0.88%)
Dec 29, 2022	157.49	160.06	157.23	159.33	104,393	+2.41(+1.54%)
Dec 28, 2022	157.70	159.07	156.74	156.92	71,486	-0.71(-0.45%)
Dec 27, 2022	157.57	160.48	156.50	157.62	65,145	+0.05(+0.03%)
Dec 23, 2022	157.07	159.10	157.06	157.57	63,607	-0.32(-0.20%)
Dec 22, 2022	159.47	160.32	156.56	157.90	130,683	-1.78(-1.12%)
Dec 21, 2022	157.48	159.68	156.96	159.68	77,605	+2.62(+1.67%)
Dec 20, 2022	156.14	157.99	155.62	157.06	85,320	+0.60(+0.38%)
Dec 19, 2022	157.02	157.69	156.23	156.47	102,589	-0.70(-0.44%)
Dec 16, 2022	155.21	158.32	154.31	157.16	190,067	+0.11(+0.07%)
Dec 15, 2022	160.80	160.84	156.94	157.06	96,072	-5.19(-3.20%)
Dec 14, 2022	163.13	166.54	161.69	162.25	88,970	-0.88(-0.54%)
Dec 13, 2022	168.36	169.26	162.40	163.13	89,310	-2.01(-1.22%)
Dec 12, 2022	163.00	165.91	161.80	165.14	60,880	+2.24(+1.38%)
Dec 09, 2022	164.25	165.63	162.69	162.89	65,835	-1.61(-0.98%)
Dec 08, 2022	163.60	166.24	162.21	164.50	65,331	+1.05(+0.64%)
Dec 07, 2022	163.74	167.72	162.36	163.45	47,157	-0.50(-0.30%)
Dec 06, 2022	168.50	168.50	163.06	163.95	58,820	-5.04(-2.98%)
Dec 05, 2022	167.21	169.12	162.52	168.99	75,687	-0.50(-0.29%)
Dec 02, 2022	165.64	169.92	164.81	169.49	74,852	+1.95(+1.16%)
Dec 01, 2022	164.29	167.99	161.03	167.54	95,811	+3.45(+2.10%)
Nov 30, 2022	164.21	167.42	160.69	164.09	179,554	-1.04(-0.63%)
Nov 29, 2022	168.50	169.45	164.69	165.13	113,520	-3.32(-1.97%)
Nov 28, 2022	170.21	171.53	167.53	168.45	75,461	-3.31(-1.93%)
Nov 25, 2022	169.63	172.99	169.09	171.76	47,693	+1.22(+0.72%)
Nov 23, 2022	170.24	174.03	169.37	170.53	103,870	-0.65(-0.38%)
Nov 22, 2022	173.91	173.91	170.37	171.18	68,626	-1.16(-0.67%)
Nov 21, 2022	171.09	174.10	169.09	172.34	80,883	+1.53(+0.89%)
Nov 18, 2022	171.81	171.81	167.66	170.81	94,400	+2.13(+1.26%)
Nov 17, 2022	168.58	170.53	166.32	168.68	92,397	-1.59(-0.93%)
Nov 16, 2022	170.90	172.42	165.78	170.27	92,274	-0.72(-0.42%)
Nov 15, 2022	169.08	173.85	168.22	170.99	87,865	+4.57(+2.75%)
Nov 14, 2022	165.40	169.38	163.23	166.41	64,196	-0.14(-0.08%)
Nov 11, 2022	165.69	167.41	163.40	166.55	105,406	+1.23(+0.75%)
Nov 10, 2022	160.49	166.47	160.44	165.31	119,213	+8.27(+5.26%)
Nov 09, 2022	157.95	157.95	155.48	157.05	86,887	-0.92(-0.58%)
Nov 08, 2022	158.22	159.05	156.77	157.97	62,857	+0.98(+0.62%)
Nov 07, 2022	156.22	157.02	153.85	156.99	69,072	+1.61(+1.03%)
Nov 04, 2022	151.61	155.72	149.89	155.38	90,292	+5.20(+3.46%)
Nov 03, 2022	149.81	151.85	147.62	150.18	73,237	-0.78(-0.52%)
Nov 02, 2022	153.21	155.06	150.53	150.96	143,151	-2.05(-1.34%)
Nov 01, 2022	159.10	159.44	150.99	153.01	175,110	-3.89(-2.48%)
Oct 31, 2022	158.88	159.01	155.70	156.90	115,870	-2.94(-1.84%)
Oct 28, 2022	155.16	161.20	155.09	159.84	94,098	+6.35(+4.14%)
Oct 27, 2022	154.78	157.23	152.86	153.49	92,409	-1.45(-0.94%)
Oct 26, 2022	151.98	156.09	150.18	154.94	200,878	+2.38(+1.56%)
Oct 25, 2022	146.09	153.13	146.09	152.56	143,806	+7.20(+4.95%)
Oct 24, 2022	148.77	149.88	142.20	145.36	190,533	-3.07(-2.07%)
Oct 21, 2022	147.44	152.28	145.99	148.43	257,229	+0.39(+0.26%)
Oct 20, 2022	156.74	158.34	148.03	148.03	587,335	-19.32(-11.54%)
Oct 19, 2022	171.45	171.45	165.94	167.35	190,795	-3.96(-2.31%)
Oct 18, 2022	170.86	173.46	169.59	171.31	124,979	+2.10(+1.24%)
Oct 17, 2022	165.85	170.77	165.84	169.21	115,992	+4.34(+2.63%)
Oct 14, 2022	170.23	170.23	164.73	164.88	83,654	-3.56(-2.11%)
Oct 13, 2022	170.56	171.91	166.30	168.43	175,120	-3.67(-2.13%)
Oct 12, 2022	175.91	176.11	172.10	172.10	68,138	-2.54(-1.46%)
Oct 11, 2022	169.42	175.61	168.73	174.65	99,936	+5.71(+3.38%)
Oct 10, 2022	171.64	172.05	168.93	168.93	107,662	-3.25(-1.89%)
Oct 07, 2022	172.12	172.29	169.01	172.18	94,393	-1.04(-0.60%)
Oct 06, 2022	179.74	181.62	173.04	173.22	101,692	-8.54(-4.70%)
Oct 05, 2022	177.81	181.76	177.49	181.76	88,963	+2.66(+1.49%)
Oct 04, 2022	174.75	179.10	174.75	179.10	79,099	+5.61(+3.23%)
Oct 03, 2022	173.41	174.22	171.37	173.50	91,132	+2.12(+1.23%)
Sep 30, 2022	174.45	176.45	171.35	171.38	122,330	-3.34(-1.91%)
Sep 29, 2022	178.83	178.83	172.43	174.71	74,039	-4.71(-2.63%)
Sep 28, 2022	178.65	180.64	177.06	179.42	124,879	+2.32(+1.31%)
Sep 27, 2022	178.10	180.25	175.94	177.10	90,615	-0.05(-0.03%)
Sep 26, 2022	176.22	180.06	176.20	177.15	76,270	-0.24(-0.14%)
Sep 23, 2022	177.88	179.11	175.54	177.40	84,274	-2.15(-1.19%)
Sep 22, 2022	181.04	181.04	177.88	179.54	77,785	-2.40(-1.32%)
Sep 21, 2022	183.39	185.71	181.53	181.94	64,474	-0.21(-0.11%)
Sep 20, 2022	183.99	183.99	180.46	182.15	60,926	-2.23(-1.21%)
Sep 19, 2022	182.15	185.13	180.90	184.38	54,815	+0.63(+0.35%)
Sep 16, 2022	183.43	184.43	181.43	183.74	129,077	+0.23(+0.13%)
Sep 15, 2022	182.52	184.18	180.57	183.51	67,037	+1.46(+0.80%)
Sep 14, 2022	182.01	183.52	180.61	182.05	49,714	-0.80(-0.44%)
Sep 13, 2022	185.77	185.77	182.16	182.85	56,615	-4.55(-2.43%)
Sep 12, 2022	187.53	189.42	186.08	187.40	44,952	+1.55(+0.83%)
Sep 09, 2022	184.65	187.89	183.02	185.85	50,483	+2.84(+1.55%)
Sep 08, 2022	185.99	185.99	180.32	183.01	74,479	-2.97(-1.60%)
Sep 07, 2022	181.29	186.91	179.26	185.99	78,088	+6.06(+3.37%)
Sep 06, 2022	178.81	181.36	176.97	179.92	78,383	+1.11(+0.62%)
Sep 02, 2022	185.54	188.32	177.84	178.81	70,567	-5.67(-3.07%)
Sep 01, 2022	183.34	184.85	181.59	184.48	93,449	+0.01(+0.01%)
Aug 31, 2022	183.96	186.53	182.89	184.47	92,366	-0.18(-0.10%)
Aug 30, 2022	186.26	190.61	184.09	184.64	60,226	-1.90(-1.02%)
Aug 29, 2022	185.15	187.74	185.15	186.54	55,288	+0.23(+0.13%)
Aug 26, 2022	196.50	196.50	186.20	186.31	67,727	-11.13(-5.64%)
Aug 25, 2022	195.42	197.92	195.42	197.44	77,005	+3.11(+1.60%)
Aug 24, 2022	192.97	196.34	192.97	194.32	79,275	+0.17(+0.09%)
Aug 23, 2022	194.39	196.28	193.96	194.15	67,537	-1.10(-0.56%)
Aug 22, 2022	198.79	199.49	194.28	195.25	73,156	-5.32(-2.65%)
Aug 19, 2022	202.84	203.35	199.57	200.58	74,920	-2.90(-1.42%)
Aug 18, 2022	202.84	203.79	200.50	203.47	79,244	+0.43(+0.21%)
Aug 17, 2022	203.33	204.44	202.15	203.04	70,847	-0.14(-0.07%)
Aug 16, 2022	199.91	203.88	199.55	203.18	74,899	+2.52(+1.25%)
Aug 15, 2022	191.54	200.94	191.54	200.66	126,776	+9.13(+4.77%)
Aug 12, 2022	186.28	191.59	184.90	191.54	68,374	+5.46(+2.93%)
Aug 11, 2022	183.39	186.64	183.39	186.07	70,978	+2.74(+1.49%)
Aug 10, 2022	181.99	183.73	180.02	183.34	80,706	+3.33(+1.85%)
Aug 09, 2022	181.26	182.71	178.12	180.01	98,537	-1.73(-0.95%)
Aug 08, 2022	175.35	182.60	173.12	181.74	144,326	+8.14(+4.69%)
Aug 05, 2022	173.49	176.71	172.60	173.59	109,296	-0.19(-0.11%)
Aug 04, 2022	177.28	177.74	172.22	173.78	61,669	-3.37(-1.90%)
Aug 03, 2022	175.23	177.73	173.31	177.15	62,932	+2.19(+1.25%)
Aug 02, 2022	176.71	176.93	172.66	174.96	55,405	-1.20(-0.68%)
Aug 01, 2022	173.17	176.45	172.53	176.16	70,258	+3.19(+1.84%)
Jul 29, 2022	171.05	173.38	169.98	172.97	79,989	+0.54(+0.31%)
Jul 28, 2022	170.66	172.65	170.06	172.43	71,538	+0.89(+0.52%)
Jul 27, 2022	173.24	174.06	170.31	171.54	93,936	-1.70(-0.98%)
Jul 26, 2022	173.65	173.65	169.81	173.24	85,832	-0.87(-0.50%)
Jul 25, 2022	176.97	176.97	173.19	174.11	74,116	-1.74(-0.99%)
Jul 22, 2022	177.46	177.46	173.79	175.85	84,646	-1.03(-0.58%)
Jul 21, 2022	175.53	177.21	174.33	176.89	75,468	+0.05(+0.03%)
Jul 20, 2022	178.65	180.74	174.56	176.84	127,490	-2.73(-1.52%)
Jul 19, 2022	176.29	182.36	176.29	179.57	189,190	+3.90(+2.22%)
Jul 18, 2022	168.75	176.15	167.79	175.67	240,436	+11.73(+7.16%)
Jul 15, 2022	162.41	164.17	160.12	163.94	109,430	+3.35(+2.09%)
Jul 14, 2022	162.24	165.66	159.55	160.58	138,881	-4.56(-2.76%)
Jul 13, 2022	162.40	167.18	161.96	165.15	118,168	+1.67(+1.02%)
Jul 12, 2022	162.07	168.84	159.21	163.48	154,939	+1.46(+0.90%)
Jul 11, 2022	168.73	171.20	161.23	162.02	305,512	-7.17(-4.24%)
Jul 08, 2022	174.93	178.67	168.60	169.19	821,662	-29.66(-14.91%)
Jul 07, 2022	196.54	200.53	194.84	198.85	194,817	+2.60(+1.33%)
Jul 06, 2022	191.65	198.26	191.09	196.25	80,820	+4.19(+2.18%)
Jul 05, 2022	192.89	195.53	190.76	192.06	155,547	-1.87(-0.97%)