Advertisement
Advertisement
U.S. markets open in 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

WD-40 Company (WDFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
175.74-3.42 (-1.91%)
At close: 04:00PM EDT
175.74 0.00 (0.00%)
Pre-Market: 08:28AM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2022178.89180.94175.71175.74175.74119,300
Sep 29, 2022183.38183.38176.82179.16179.1672,200
Sep 28, 2022183.20185.24181.56183.99183.99121,800
Sep 27, 2022182.63184.84180.42181.61181.6188,400
Sep 26, 2022180.70184.64180.68181.66181.6674,400
Sep 23, 2022182.41183.67180.01181.91181.9182,200
Sep 22, 2022185.65185.65182.41184.11184.1175,900
Sep 21, 2022188.06190.44186.15186.57186.5762,900
Sep 20, 2022188.67188.67185.05186.78186.7859,400
Sep 19, 2022186.78189.84185.50189.07189.0753,500
Sep 16, 2022188.10189.12186.05188.42188.42125,800
Sep 15, 2022187.16188.87185.17188.18188.1865,400
Sep 14, 2022186.64188.19185.21186.68186.6848,500
Sep 13, 2022190.50190.50186.80187.50187.5055,200
Sep 12, 2022192.30194.24190.81192.17192.1743,800
Sep 09, 2022189.35192.67187.68190.58190.5849,200
Sep 08, 2022190.72190.72184.91187.67187.6772,600
Sep 07, 2022185.90191.67183.82190.72190.7276,200
Sep 06, 2022183.36185.98181.47184.50184.5076,400
Sep 02, 2022190.26193.12182.37183.36183.3668,800
Sep 01, 2022188.00189.55186.21189.17189.1791,100
Aug 31, 2022188.64191.28187.54189.16189.1690,100
Aug 30, 2022191.00195.46188.77189.34189.3458,700
Aug 29, 2022189.86192.52189.86191.29191.2953,900
Aug 26, 2022201.50201.50190.94191.05191.0566,000
Aug 25, 2022200.39202.96200.39202.46202.4675,100
Aug 24, 2022197.88201.34197.88199.27199.2777,300
Aug 23, 2022199.34201.27198.90199.09199.0965,900
Aug 22, 2022203.85204.57199.22200.22200.2271,300
Aug 19, 2022208.00208.52204.65205.68205.6873,100
Aug 18, 2022208.00208.98205.61208.65208.6577,300
Aug 17, 2022208.50209.64207.29208.21208.2169,100
Aug 16, 2022205.00209.07204.63208.35208.3573,000
Aug 15, 2022196.41206.05196.41205.77205.77123,600
Aug 12, 2022191.02196.47189.60196.41196.4166,700
Aug 11, 2022188.06191.39188.06190.81190.8169,200
Aug 10, 2022186.62188.41184.60188.00188.0078,700
Aug 09, 2022185.87187.36182.65184.59184.5996,100
Aug 08, 2022179.81187.25177.52186.36186.36140,700
Aug 05, 2022177.90181.21176.99178.01178.01106,600
Aug 04, 2022181.79182.26176.60178.20178.2060,100
Aug 03, 2022179.69182.25177.72181.66181.6661,400
Aug 02, 2022181.21181.43177.05179.41179.4154,000
Aug 01, 2022177.58180.94176.92180.64180.6468,500
Jul 29, 2022175.40177.79174.31177.37177.3778,000
Jul 28, 2022175.00177.05174.39176.82176.8269,800
Jul 27, 2022177.65178.49174.65175.91175.9191,600
Jul 26, 2022178.07178.07174.13177.65177.6583,700
Jul 25, 2022181.47181.47177.60178.54178.5472,300
Jul 22, 2022181.98181.98178.21180.33180.3382,500
Jul 21, 2022180.00181.72178.77181.39181.3973,600
Jul 20, 2022183.20185.34179.00181.34181.34124,300
Jul 19, 2022180.78187.00180.78184.14184.14184,500
Jul 18, 2022173.04180.63172.06180.14180.14234,500
Jul 15, 2022166.54168.35164.19168.11168.11106,700
Jul 14, 2022166.37169.88163.61164.67164.67135,400
Jul 14, 20220.78 Dividend
Jul 13, 2022167.30172.22166.85170.13169.35114,700
Jul 12, 2022166.96173.93164.01168.41167.64150,400
Jul 11, 2022173.82176.37166.09166.91166.14295,700
Jul 08, 2022180.21184.06173.69174.30173.50797,600
Jul 07, 2022202.47206.59200.72204.85203.91189,700
Jul 06, 2022197.43204.25196.85202.17201.2478,700
Jul 05, 2022198.71201.43196.52197.85196.94151,000
Jul 01, 2022200.33203.99198.74199.78198.8699,600
Jun 30, 2022198.37202.74198.37201.36200.44125,100
Jun 29, 2022196.90200.60196.81200.08199.1663,300
Jun 28, 2022202.44202.93196.85197.31196.4165,200
Jun 27, 2022206.89207.18199.91201.69200.7793,200
Jun 24, 2022204.83208.00202.71205.40204.46190,200
Jun 23, 2022192.83205.23192.83204.98204.04146,100
Jun 22, 2022181.11193.70181.11192.97192.09105,100
Jun 21, 2022182.31184.13180.60182.98182.1495,600
Jun 17, 2022181.66183.64180.57181.91181.08107,600
Jun 16, 2022181.01181.84179.05179.85179.0377,900
Jun 15, 2022179.75184.02177.00182.23181.39124,700
Jun 14, 2022182.62184.16177.81178.70177.8889,300
Jun 13, 2022184.26185.56182.47182.98182.1461,800
Jun 10, 2022185.72188.03184.15186.53185.6750,200
Jun 09, 2022192.92193.56187.76187.78186.9255,900
Jun 08, 2022192.50194.06191.01192.28191.4049,900
Jun 07, 2022190.34192.94188.64192.79191.9137,200
Jun 06, 2022191.65194.90189.25191.53190.6545,600
Jun 03, 2022191.94192.73189.55191.35190.4753,000
Jun 02, 2022189.40192.18185.34192.17191.2963,300
Jun 01, 2022188.98188.98184.12188.07187.2170,100
May 31, 2022186.88189.14182.61188.79187.9289,800
May 27, 2022184.73186.88184.73186.88186.0234,900
May 26, 2022183.36185.46182.20183.77182.9343,200
May 25, 2022179.97183.36178.97182.05181.2290,300
May 24, 2022176.58180.44175.51180.23179.4067,200
May 23, 2022178.22181.45174.35178.27177.4582,600
May 20, 2022175.09177.00170.01176.27175.4682,100
May 19, 2022176.31176.31172.71173.86173.0674,200
May 18, 2022181.11182.02175.21176.31175.50100,300
May 17, 2022183.15184.95181.87183.15182.3156,100
May 16, 2022184.52184.52180.02181.31180.4853,900
May 13, 2022187.29190.35183.51185.70184.8571,700
May 12, 2022176.41186.46176.35186.17185.32102,000
May 11, 2022186.39188.05176.12176.80175.99110,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement