WDFC - WD-40 Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2019161.16162.52161.05161.56161.56105,958
Jun 14, 2019162.51163.24161.02161.52161.5261,400
Jun 13, 2019162.96163.99161.82162.57162.5749,600
Jun 12, 2019162.93164.36160.63162.40162.4050,200
Jun 11, 2019166.84168.12161.77163.03163.0394,000
Jun 10, 2019163.97169.40163.73166.03166.03135,400
Jun 07, 2019163.66165.63163.06164.07164.0744,000
Jun 06, 2019161.95163.84160.25163.10163.1097,400
Jun 05, 2019161.86163.08160.41162.10162.1094,200
Jun 04, 2019158.26161.83157.23161.42161.4282,200
Jun 03, 2019156.03157.95153.91157.19157.1993,300
May 31, 2019155.89157.15154.93156.33156.3371,000
May 30, 2019157.70159.93156.22156.75156.7553,900
May 29, 2019158.67159.00157.26157.64157.6454,400
May 28, 2019161.30162.62159.00159.51159.5156,000
May 24, 2019159.77161.44159.77160.96160.9636,600
May 23, 2019163.94163.94157.06159.29159.2997,900
May 22, 2019163.29165.42163.29164.66164.6635,500
May 21, 2019162.83163.76161.40163.74163.7477,300
May 20, 2019162.39163.00161.55162.06162.0668,800
May 17, 2019163.18164.50162.64163.00163.00113,300
May 16, 2019163.21165.42163.05163.99163.9978,400
May 15, 2019161.64165.74161.64163.03163.0384,900
May 14, 2019164.33166.97162.13162.27162.2769,100
May 13, 2019163.54165.07162.09164.30164.3064,700
May 10, 2019163.81165.15162.94165.09165.09100,400
May 09, 2019163.65164.20162.03163.97163.97101,700
May 08, 2019164.89165.83163.83164.23164.2360,700
May 07, 2019167.56168.95163.84164.90164.9076,100
May 06, 2019167.70169.00167.51168.38168.3880,000
May 03, 2019168.33169.92167.82169.20169.2067,000
May 02, 2019166.95168.76166.23167.93167.9376,700
May 01, 2019168.75169.13166.78167.51167.51133,700
Apr 30, 2019167.61168.98166.47168.25168.2587,100
Apr 29, 2019167.60167.82165.58167.27167.2792,100
Apr 26, 2019166.97169.18166.95167.91167.9161,600
Apr 25, 2019167.45167.64165.43166.74166.7457,000
Apr 24, 2019166.28168.49166.18167.80167.80144,600
Apr 23, 2019163.76166.95163.37165.86165.86178,300
Apr 22, 2019165.15166.05163.52163.74163.7463,500
Apr 18, 2019165.07165.95164.14165.01165.0173,600
Apr 17, 2019167.45167.45164.64165.09165.0998,700
Apr 17, 20190.61 Dividend
Apr 16, 2019165.11167.66164.07167.47166.8691,100
Apr 15, 2019165.97166.19164.03164.80164.2069,600
Apr 12, 2019164.89167.04163.18166.33165.72240,500
Apr 11, 2019163.70165.13162.79164.32163.72114,800
Apr 10, 2019165.22166.86161.20163.60163.00401,800
Apr 09, 2019169.35173.47169.35172.34171.71248,900
Apr 08, 2019169.12170.17168.51169.73169.11107,900
Apr 05, 2019168.55169.87168.01168.79168.1897,300
Apr 04, 2019169.83169.83167.59168.37167.7667,200
Apr 03, 2019171.17171.64169.45169.82169.2076,900
Apr 02, 2019171.91172.24168.77170.57169.9593,500
Apr 01, 2019169.74173.15167.08171.74171.11130,000
Mar 29, 2019170.03170.03167.92169.44168.82131,600
Mar 28, 2019168.07170.25168.05169.56168.9484,700
Mar 27, 2019171.01171.22166.58167.69167.0883,300
Mar 26, 2019170.43172.90170.43171.44170.8286,500
Mar 25, 2019169.45171.14168.31169.84169.2286,100
Mar 22, 2019173.12174.95168.79169.97169.35110,800
Mar 21, 2019171.65174.82171.41173.76173.13101,200
Mar 20, 2019172.96173.38169.12171.34170.7299,600
Mar 19, 2019173.27173.81172.10172.62171.99109,100
Mar 18, 2019175.13176.47171.75172.70172.0794,500
Mar 15, 2019176.26177.15175.43175.57174.93163,700
Mar 14, 2019177.08177.79175.75176.26175.6272,700
Mar 13, 2019176.44178.21176.38176.81176.1778,000
Mar 12, 2019176.57177.44175.16176.25175.6175,100
Mar 11, 2019174.68176.70173.35175.85175.21108,900
Mar 08, 2019175.73176.35175.08176.14175.5074,000
Mar 07, 2019176.16176.94175.47175.64175.0056,500
Mar 06, 2019177.21177.21174.51176.05175.4164,300
Mar 05, 2019176.89178.42175.99176.91176.2762,800
Mar 04, 2019178.34178.65174.91176.00175.3662,400
Mar 01, 2019179.26179.41176.64178.20177.5578,300
Feb 28, 2019179.97180.04178.66178.97178.3267,100
Feb 27, 2019180.10180.83179.43179.98179.3283,500
Feb 26, 2019180.13181.48179.76180.90180.2480,500
Feb 25, 2019181.11181.68179.54179.94179.2887,400
Feb 22, 2019178.72181.79177.00180.26179.6053,600
Feb 21, 2019178.61179.28177.48178.62177.9792,000
Feb 20, 2019176.22179.24175.10178.61177.96104,800
Feb 19, 2019173.46177.51173.46176.54175.9090,600
Feb 15, 2019173.15175.40172.00173.45172.82130,700
Feb 14, 2019173.30174.26172.19172.36171.73119,700
Feb 13, 2019176.61177.63173.80174.12173.49152,300
Feb 12, 2019176.96177.05175.50176.52175.8852,300
Feb 11, 2019177.25178.32175.19175.86175.2267,700
Feb 08, 2019176.05180.14175.41177.18176.53128,700
Feb 07, 2019179.09179.09176.36177.30176.65100,700
Feb 06, 2019182.14182.14179.38179.69179.0473,200
Feb 05, 2019181.99183.44180.70182.35181.69112,900
Feb 04, 2019180.25181.79179.42181.26180.60123,800
Feb 01, 2019181.35182.99180.00180.29179.63109,100
Jan 31, 2019178.12181.97175.92181.75181.09105,900
Jan 30, 2019177.72179.32177.22177.54176.89112,700
Jan 29, 2019174.57178.34173.68177.81177.1678,000
Jan 28, 2019171.87175.01171.20174.16173.5357,400
Jan 25, 2019173.29173.98171.62172.53171.90110,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...