U.S. markets closed

WD-40 Company (WDFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
239.65-3.80 (-1.56%)
At close: 4:00PM EDT

239.65 0.00 (0.00%)
After hours: 5:04PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 2021241.92243.53239.15239.65239.6571,382
May 11, 2021238.99244.06237.93243.45243.4547,600
May 10, 2021243.60243.73239.59240.71240.7170,800
May 07, 2021240.39243.54239.64242.84242.8454,400
May 06, 2021241.12242.71237.35240.67240.6777,000
May 05, 2021250.54251.87241.19241.52241.5292,900
May 04, 2021248.73250.74247.18250.00250.0085,300
May 03, 2021250.58251.34246.58250.35250.35114,000
Apr 30, 2021246.94250.36243.87248.74248.7488,700
Apr 29, 2021253.11253.11247.25247.55247.5576,000
Apr 28, 2021252.00253.90249.39252.18252.1865,300
Apr 27, 2021253.83253.92248.75252.42252.4277,900
Apr 26, 2021259.31259.31253.20253.91253.9161,900
Apr 23, 2021257.67258.71254.70258.19258.1999,500
Apr 22, 2021260.17262.55256.04258.57258.5771,700
Apr 21, 2021250.63262.77250.63260.69260.69184,800
Apr 20, 2021251.23253.94249.66250.56250.56103,600
Apr 19, 2021257.65259.50252.39252.41252.4178,400
Apr 16, 2021259.77260.56255.60257.52257.5283,400
Apr 15, 2021256.80260.47252.40257.60257.6082,600
Apr 15, 20210.72 Dividend
Apr 14, 2021256.99260.94254.40256.59255.87148,400
Apr 13, 2021266.55266.55255.89256.81256.09247,200
Apr 12, 2021285.74286.25263.45265.96265.21346,300
Apr 09, 2021285.21289.40260.10280.07279.28996,200
Apr 08, 2021306.56313.73302.34309.52308.65138,600
Apr 07, 2021318.00321.41304.19304.64303.79119,900
Apr 06, 2021309.92320.82309.92316.81315.92110,400
Apr 05, 2021307.70313.82306.59311.82310.9545,400
Apr 01, 2021306.66311.50303.69307.04306.1853,600
Mar 31, 2021304.94311.64300.64306.18305.3295,200
Mar 30, 2021301.41305.18298.38304.95304.0952,500
Mar 29, 2021307.86312.37302.51303.45302.6059,300
Mar 26, 2021302.43307.35301.31306.66305.8057,400
Mar 25, 2021300.19303.51294.19301.98301.1341,400
Mar 24, 2021304.85308.12299.78300.06299.2265,100
Mar 23, 2021305.53310.48302.34304.87304.0174,400
Mar 22, 2021299.54304.70297.53304.29303.4444,700
Mar 19, 2021297.94299.92291.01296.87296.04246,100
Mar 18, 2021292.87298.27287.41294.85294.02100,100
Mar 17, 2021295.63298.87292.01293.31292.4968,200
Mar 16, 2021292.32302.74291.13296.70295.87106,800
Mar 15, 2021302.81302.81293.52294.24293.4190,800
Mar 12, 2021312.85312.85303.21304.39303.5480,700
Mar 11, 2021308.06312.99307.87312.44311.5656,800
Mar 10, 2021306.15309.94301.94307.35306.4986,300
Mar 09, 2021314.93316.48302.86304.54303.6986,400
Mar 08, 2021320.42322.78308.75312.61311.7386,400
Mar 05, 2021310.00321.51301.99319.56318.66121,900
Mar 04, 2021314.46317.99306.78311.95311.07145,500
Mar 03, 2021313.69316.77306.92313.31312.4372,400
Mar 02, 2021314.96317.62311.90313.27312.3943,600
Mar 01, 2021313.48315.64310.28314.66313.7873,500
Feb 26, 2021313.22316.74307.45311.75310.8889,900
Feb 25, 2021313.42315.77310.00312.29311.4179,800
Feb 24, 2021305.44315.26304.53311.27310.4059,700
Feb 23, 2021311.37314.10301.91308.05307.1989,300
Feb 22, 2021310.89314.68306.96313.17312.2965,000
Feb 19, 2021315.25317.22305.92314.08313.2099,700
Feb 18, 2021321.34323.71313.88319.38318.4874,400
Feb 17, 2021328.05328.05312.90322.36321.4675,400
Feb 16, 2021331.20332.44327.00327.07326.1558,000
Feb 12, 2021332.55333.42326.43332.28331.3549,800
Feb 11, 2021329.51332.83322.73332.29331.3668,700
Feb 10, 2021331.49332.55323.63330.21329.2867,300
Feb 09, 2021323.24330.80319.29329.86328.9372,700
Feb 08, 2021315.78324.90310.37324.85323.94110,000
Feb 05, 2021300.99316.55297.58315.50314.61129,300
Feb 04, 2021299.45301.99295.61298.00297.1665,300
Feb 03, 2021301.21302.68296.43300.61299.7770,500
Feb 02, 2021308.42309.89301.40302.33301.4885,900
Feb 01, 2021304.11309.59296.42309.00308.1393,700
Jan 29, 2021306.14313.51302.37304.41303.56125,100
Jan 28, 2021319.75324.74299.02309.02308.15209,500
Jan 27, 2021305.04332.84302.12320.00319.10303,000
Jan 26, 2021301.68308.92298.23308.40307.5381,400
Jan 25, 2021288.95302.64288.95301.58300.73110,800
Jan 22, 2021282.15289.92279.58288.93288.1286,600
Jan 21, 2021282.72284.89281.14283.28282.4967,300
Jan 20, 2021279.71284.12276.88282.84282.0591,400
Jan 19, 2021280.70282.62277.46279.64278.8673,200
Jan 15, 2021275.43283.02274.70278.40277.6288,400
Jan 14, 2021286.83294.62279.01279.68278.9097,700
Jan 14, 20210.67 Dividend
Jan 13, 2021284.02290.04280.39288.34286.86128,500
Jan 12, 2021300.00300.00281.61284.02282.56139,300
Jan 11, 2021296.76305.48295.02300.34298.80141,200
Jan 08, 2021309.79320.00297.12301.15299.61311,000
Jan 07, 2021262.99271.07261.20269.66268.28109,700
Jan 06, 2021261.86266.83257.52265.25263.89137,500
Jan 05, 2021256.61266.85256.06260.50259.17123,300
Jan 04, 2021267.94267.94254.69258.65257.32103,100
Dec 31, 2020265.99267.63260.92265.68264.3283,400
Dec 30, 2020265.13270.49264.93266.69265.3253,800
Dec 29, 2020271.24272.58263.38264.21262.8657,100
Dec 28, 2020263.72270.40262.79270.01268.63103,400
Dec 24, 2020260.40262.49260.18260.93259.5934,200
Dec 23, 2020262.78265.53260.03261.55260.2177,600
Dec 22, 2020266.28268.00262.13263.16261.8172,800
Dec 21, 2020263.37268.61256.88267.50266.1390,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...