WDFC - WD-40 Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 2020191.15192.40188.47191.85191.85106,900
May 28, 2020190.80193.10189.76190.84190.84120,000
May 27, 2020188.99190.27187.39189.80189.8098,700
May 26, 2020189.67189.73185.98187.04187.0493,900
May 22, 2020184.80187.96183.30186.12186.1296,000
May 21, 2020179.14185.18178.00185.01185.01125,800
May 20, 2020180.09181.37178.71179.00179.00106,500
May 19, 2020178.66182.81178.05178.06178.06106,800
May 18, 2020176.90180.00175.88179.76179.76135,700
May 15, 2020171.41177.72169.80173.80173.80303,000
May 14, 2020170.84174.04165.91171.76171.76143,300
May 13, 2020171.93174.28170.01172.28172.2873,300
May 12, 2020174.22174.22171.92171.92171.9266,000
May 11, 2020173.36176.63173.36173.57173.5768,200
May 08, 2020174.19175.99172.81175.11175.1158,700
May 07, 2020171.88173.92170.85172.46172.4675,000
May 06, 2020172.17174.29170.50170.57170.5776,000
May 05, 2020169.72174.40169.72171.73171.73106,500
May 04, 2020168.81169.67166.28168.12168.1295,800
May 01, 2020172.28173.56167.65168.90168.90106,000
Apr 30, 2020177.47177.66172.81174.28174.28114,700
Apr 29, 2020180.62182.72175.80177.53177.53159,300
Apr 28, 2020175.65178.29174.58177.81177.81100,400
Apr 27, 2020173.18176.43171.98175.66175.66103,900
Apr 24, 2020176.19176.19171.22173.05173.05108,700
Apr 23, 2020173.76176.91172.45175.09175.0999,900
Apr 22, 2020175.65176.83174.02174.31174.31128,600
Apr 21, 2020170.45175.80170.30173.57173.57218,300
Apr 20, 2020172.48173.65170.54172.11172.11163,500
Apr 17, 2020170.54173.29169.29172.69172.69222,100
Apr 16, 2020169.18169.92164.30169.06169.06210,400
Apr 16, 20200.67 Dividend
Apr 15, 2020169.89169.89163.77167.24166.57171,300
Apr 14, 2020157.49173.46155.46171.99171.30478,000
Apr 13, 2020165.00165.73151.16154.26153.64784,900
Apr 09, 2020176.55184.04174.46175.41174.71331,500
Apr 08, 2020177.98180.45173.65174.68173.98229,800
Apr 07, 2020178.10184.20174.59175.70175.00245,800
Apr 06, 2020174.23179.98172.01178.09177.38297,400
Apr 03, 2020169.86171.44161.92170.51169.83297,900
Apr 02, 2020184.00185.99169.55172.31171.62406,700
Apr 01, 2020198.22198.22186.71188.50187.74331,000
Mar 31, 2020199.29202.77196.99200.85200.05299,800
Mar 30, 2020201.68201.76192.18200.21199.41194,500
Mar 27, 2020190.01204.30188.00197.27196.48203,100
Mar 26, 2020182.99194.89181.45192.72191.95160,800
Mar 25, 2020196.69196.69180.83183.51182.77285,900
Mar 24, 2020203.52203.89192.12197.23196.44171,300
Mar 23, 2020195.72201.48192.00199.60198.80251,000
Mar 20, 2020209.00209.96191.00195.72194.94440,200
Mar 19, 2020195.97211.68195.47208.38207.55269,300
Mar 18, 2020187.75204.62184.95196.27195.48465,900
Mar 17, 2020178.06196.17177.86196.11195.32345,700
Mar 16, 2020170.89183.04168.66175.31174.61220,800
Mar 13, 2020171.55181.77164.25181.77181.04196,800
Mar 12, 2020171.38176.30164.74166.36165.69223,400
Mar 11, 2020187.68187.68175.07179.82179.10155,900
Mar 10, 2020185.89191.00178.41190.59189.83192,900
Mar 09, 2020177.11186.38172.48183.47182.73159,800
Mar 06, 2020179.08187.67179.08186.55185.80110,700
Mar 05, 2020182.48185.75179.98183.50182.76102,200
Mar 04, 2020180.62187.22180.38186.41185.6685,700
Mar 03, 2020179.62182.19175.52177.66176.95121,900
Mar 02, 2020172.62180.48171.89180.31179.59113,300
Feb 28, 2020172.59175.63169.38172.49171.80212,800
Feb 27, 2020177.27179.66175.98176.72176.0190,300
Feb 26, 2020179.87180.31178.44179.43178.7158,300
Feb 25, 2020181.54181.54178.60178.99178.2781,200
Feb 24, 2020182.48183.24180.94181.31180.5873,900
Feb 21, 2020188.64188.64185.95186.16185.4151,000
Feb 20, 2020188.76189.81187.54188.74187.9857,800
Feb 19, 2020189.31190.40188.76189.18188.4243,100
Feb 18, 2020190.02190.81188.95189.00188.2468,900
Feb 14, 2020190.28192.38189.82190.41189.6577,800
Feb 13, 2020187.65190.49187.65190.32189.5652,500
Feb 12, 2020185.31189.24184.55188.53187.77162,500
Feb 11, 2020186.28186.28184.30184.78184.04197,900
Feb 10, 2020185.18186.47184.33185.46184.72102,400
Feb 07, 2020191.87191.87184.63184.91184.1793,900
Feb 06, 2020193.24193.40190.84192.00191.2361,400
Feb 05, 2020191.66193.15190.47192.03191.2664,800
Feb 04, 2020188.74192.29188.74190.29189.5372,800
Feb 03, 2020186.73190.41186.73187.67186.92137,200
Jan 31, 2020192.14193.00186.82186.82186.0795,700
Jan 30, 2020187.52191.95187.52191.90191.1367,800
Jan 29, 2020188.32189.24187.08188.30187.5551,900
Jan 28, 2020188.59189.74187.88188.60187.8495,500
Jan 27, 2020186.95188.39186.95187.69186.94124,800
Jan 24, 2020191.70191.79187.37188.72187.9661,700
Jan 23, 2020190.98192.86190.22191.65190.8892,200
Jan 22, 2020189.14192.34189.14191.26190.4979,900
Jan 21, 2020192.73192.73188.53189.14188.3875,000
Jan 17, 2020191.96194.08190.66193.04192.27128,600
Jan 16, 2020190.07192.65190.07190.90190.1490,500
Jan 16, 20200.67 Dividend
Jan 15, 2020188.53191.82188.53190.39188.96138,300
Jan 14, 2020185.10190.28185.10188.50187.08240,500
Jan 13, 2020184.77188.32184.51185.35183.96122,500
Jan 10, 2020180.00186.41178.21185.53184.14393,600
Jan 09, 2020190.00192.61189.73191.81190.37144,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...