Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 12:16PM ET - U.S. Markets close in 3 hours and 44 minutes. Dow  0.25% Nasdaq  0.23%

WD-40 Company (WDFC)

At 11:45AM ET: 32.866   0.514 (1.54%)

MORE ON WDFC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 33.58 33.58 32.64 33.38 31,900 33.38 23-Nov-09 33.45 34.38 33.16 33.51 32,900 33.51 20-Nov-09 32.80 33.18 32.77 32.99 46,100 32.99 19-Nov-09 33.14 33.44 32.67 33.06 60,800 33.06 18-Nov-09 33.28 33.58 33.03 33.50 48,700 33.50 17-Nov-09 33.13 33.71 32.71 33.37 24,700 33.37 16-Nov-09 32.62 34.55 32.22 33.75 126,400 33.75 13-Nov-09 32.20 32.61 31.63 32.27 58,900 32.27 12-Nov-09 32.75 32.88 32.00 32.11 31,100 32.11 11-Nov-09 32.99 32.99 32.25 32.88 30,000 32.88 10-Nov-09 32.93 33.25 32.60 32.64 34,000 32.64 9-Nov-09 32.90 33.00 32.64 33.00 50,600 33.00 6-Nov-09 32.27 32.80 32.00 32.59 33,500 32.59 5-Nov-09 31.46 32.53 31.14 32.49 60,400 32.49 4-Nov-09 32.25 32.25 31.25 31.28 32,700 31.28 3-Nov-09 31.77 32.34 31.56 32.00 67,500 32.00 2-Nov-09 31.69 32.16 31.23 32.11 67,200 32.11 30-Oct-09 32.22 32.31 31.37 31.49 85,800 31.49 29-Oct-09 32.43 32.74 32.04 32.36 63,800 32.36 28-Oct-09 32.87 33.14 32.24 32.24 91,200 32.24 27-Oct-09 33.46 33.93 32.91 33.09 95,800 33.09 26-Oct-09 33.77 34.33 33.13 33.30 75,400 33.30 23-Oct-09 33.46 33.95 32.82 33.76 130,300 33.76 22-Oct-09 33.19 34.12 32.89 33.45 45,500 33.45 21-Oct-09 32.94 34.30 32.94 33.34 86,000 33.34 20-Oct-09 33.00 33.18 32.23 33.12 92,300 33.12 19-Oct-09 32.55 33.25 32.08 33.05 79,700 33.05 16-Oct-09 32.38 32.81 31.82 32.34 93,500 32.34 15-Oct-09 33.79 33.90 32.11 32.63 208,100 32.63 14-Oct-09 31.77 32.00 31.33 31.83 137,300 31.83 14-Oct-09 $ 0.25 Dividend 13-Oct-09 31.96 31.96 31.19 31.49 44,900 31.24 12-Oct-09 31.70 32.13 31.39 31.87 52,900 31.62 9-Oct-09 31.31 31.74 30.98 31.47 65,800 31.22 8-Oct-09 31.00 31.90 30.87 31.23 117,100 30.98 7-Oct-09 30.47 30.96 30.24 30.91 54,800 30.66 6-Oct-09 29.93 30.72 29.62 30.50 65,900 30.26 5-Oct-09 29.62 29.92 29.10 29.84 53,900 29.60 2-Oct-09 28.78 29.73 28.75 29.40 161,900 29.17 1-Oct-09 28.21 28.32 27.81 27.94 48,400 27.72 30-Sep-09 28.52 28.57 28.00 28.40 62,300 28.17 29-Sep-09 28.76 28.97 28.19 28.42 24,300 28.19 28-Sep-09 28.31 29.09 28.08 28.82 34,800 28.59 25-Sep-09 28.15 28.57 28.05 28.26 29,700 28.04 24-Sep-09 28.43 28.53 28.11 28.31 39,100 28.09 23-Sep-09 28.11 29.13 28.04 28.40 55,800 28.17 22-Sep-09 28.52 28.60 28.03 28.05 42,800 27.83 21-Sep-09 28.52 28.77 28.12 28.38 22,600 28.15 18-Sep-09 28.60 29.03 28.06 28.77 102,200 28.54 17-Sep-09 28.45 28.79 28.40 28.52 17,700 28.29 16-Sep-09 28.00 28.71 27.61 28.58 42,400 28.35 15-Sep-09 27.62 27.87 27.33 27.85 106,700 27.63 14-Sep-09 27.53 27.63 27.40 27.59 33,000 27.37 11-Sep-09 28.48 28.48 27.66 27.72 27,900 27.50 10-Sep-09 27.74 28.21 27.49 28.02 55,200 27.80 9-Sep-09 27.70 28.24 27.50 27.91 59,100 27.69 8-Sep-09 27.80 28.00 27.33 27.70 37,000 27.48 4-Sep-09 27.02 27.78 26.89 27.68 60,600 27.46 3-Sep-09 26.81 27.18 26.26 27.13 51,800 26.91 2-Sep-09 26.71 27.06 26.42 26.77 59,000 26.56 1-Sep-09 26.91 27.21 26.23 26.60 70,500 26.39 31-Aug-09 27.10 27.27 26.91 26.98 69,900 26.77 28-Aug-09 28.21 28.51 27.37 27.41 53,100 27.19 27-Aug-09 28.56 28.69 27.20 28.07 66,000 27.85 26-Aug-09 28.91 29.19 28.49 28.54 62,000 28.31 25-Aug-09 29.25 29.54 28.94 29.02 27,700 28.79 24-Aug-09 29.15 29.49 28.98 29.20 24,900 28.97 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions