WDFC Historical Prices | WD-40 Company Stock

Dow

1.35% Nasdaq

1.12%

WD-40 Company (WDFC)

-NasdaqGS

55.46 2.18(3.78%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	57.46	57.52	55.41	55.46	46,200	55.46
Jun 18, 2013	56.50	57.87	56.27	57.64	24,400	57.64
Jun 17, 2013	56.61	56.88	56.15	56.59	21,500	56.59
Jun 14, 2013	56.45	56.84	55.87	56.15	35,000	56.15
Jun 13, 2013	55.30	56.52	54.77	56.50	42,900	56.50
Jun 12, 2013	56.49	56.49	55.45	55.45	20,200	55.45
Jun 11, 2013	56.35	56.90	56.11	56.39	25,300	56.39
Jun 10, 2013	56.21	57.00	56.11	56.97	30,000	56.97
Jun 7, 2013	56.36	56.49	55.95	56.33	15,600	56.33
Jun 6, 2013	55.55	55.96	55.35	55.96	28,100	55.96
Jun 5, 2013	55.82	55.82	55.09	55.38	22,300	55.38
Jun 4, 2013	55.94	56.28	55.21	55.95	32,800	55.95
Jun 3, 2013	54.19	55.93	54.00	55.72	79,100	55.72
May 31, 2013	54.72	55.00	53.92	54.24	32,600	54.24
May 30, 2013	54.99	55.81	54.75	55.12	11,800	55.12
May 29, 2013	56.08	56.08	54.72	54.99	12,700	54.99
May 28, 2013	56.24	56.94	56.02	56.61	32,900	56.61
May 24, 2013	54.52	56.25	54.26	55.77	11,200	55.77
May 23, 2013	54.79	55.28	54.25	54.59	29,100	54.59
May 22, 2013	55.66	56.15	54.72	55.07	22,100	55.07
May 21, 2013	55.77	56.30	55.52	55.71	11,400	55.71
May 20, 2013	56.46	56.98	55.67	56.12	21,500	56.12
May 17, 2013	56.27	57.00	55.90	56.76	39,800	56.76
May 16, 2013	56.83	56.83	55.81	56.20	25,800	56.20
May 15, 2013	56.76	57.50	56.67	57.23	14,800	57.23
May 14, 2013	55.90	56.93	55.90	56.82	31,700	56.82
May 13, 2013	56.24	56.25	55.77	56.20	14,200	56.20
May 10, 2013	55.69	56.15	55.60	56.13	17,300	56.13
May 9, 2013	55.72	55.89	55.35	55.54	17,800	55.54
May 8, 2013	55.67	55.95	55.58	55.94	16,000	55.94
May 7, 2013	55.18	55.95	55.18	55.95	15,600	55.95
May 6, 2013	55.49	55.92	55.17	55.24	20,100	55.24
May 3, 2013	54.48	55.83	54.48	55.61	27,600	55.61
May 2, 2013	52.76	54.06	52.76	53.85	27,400	53.85
May 1, 2013	53.79	53.86	52.32	52.41	71,700	52.41
Apr 30, 2013	54.34	54.50	53.79	53.93	43,300	53.93
Apr 29, 2013	54.10	54.50	54.08	54.15	15,600	54.15
Apr 26, 2013	54.03	54.34	53.62	54.09	38,100	54.09
Apr 25, 2013	53.91	54.59	53.82	54.03	24,300	54.03
Apr 24, 2013	54.22	54.30	53.76	53.92	23,700	53.92
Apr 23, 2013	54.27	54.65	53.97	54.57	24,700	54.57
Apr 22, 2013	53.45	54.18	52.84	53.95	34,100	53.95
Apr 19, 2013	53.40	53.85	53.27	53.79	29,600	53.79
Apr 18, 2013	52.91	53.66	52.63	53.42	28,400	53.42
Apr 17, 2013	54.17	54.20	52.51	52.71	42,200	52.71
Apr 16, 2013	54.14	54.91	53.75	54.29	43,500	54.29
Apr 15, 2013	54.40	55.19	53.63	53.83	51,800	53.83
Apr 12, 2013	55.21	55.58	55.00	55.13	25,000	55.13
Apr 11, 2013	55.40	55.95	55.31	55.55	31,800	55.55
Apr 10, 2013	53.45	55.48	52.88	55.40	80,000	55.40
Apr 9, 2013	53.35	53.67	52.91	53.49	62,600	53.49
Apr 8, 2013	53.09	53.30	52.42	53.19	49,600	53.19
Apr 5, 2013	54.95	55.86	52.49	52.92	142,100	52.92
Apr 4, 2013	52.08	53.13	51.34	52.82	93,400	52.82
Apr 3, 2013	52.53	52.93	51.31	51.87	60,000	51.87
Apr 2, 2013	53.58	53.92	52.47	52.72	64,900	52.72
Apr 1, 2013	54.74	54.74	53.21	53.29	39,900	53.29
Mar 28, 2013	54.83	55.09	54.22	54.77	29,800	54.77
Mar 27, 2013	54.93	55.05	53.79	54.72	36,000	54.72
Mar 26, 2013	54.10	55.08	53.83	55.03	26,600	55.03
Mar 25, 2013	54.19	54.40	53.46	53.79	26,200	53.79
Mar 22, 2013	53.39	54.37	53.39	53.97	26,400	53.97
Mar 21, 2013	53.75	54.15	53.29	53.39	27,200	53.39
Mar 20, 2013	53.58	54.36	53.58	54.19	26,500	54.19
Mar 19, 2013	53.13	54.19	53.06	53.41	32,800	53.41
Mar 18, 2013	52.58	53.45	52.58	52.96	37,900	52.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WDFC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

WD-40 Company (WDFC)