WDFC - WD-40 Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019185.24185.34181.40182.64182.6481,435
Aug 19, 2019185.24186.55183.67185.49185.4979,300
Aug 16, 2019184.22185.33182.68183.78183.7870,900
Aug 15, 2019182.28184.99181.71183.06183.0683,600
Aug 14, 2019182.04185.37181.46182.71182.7193,400
Aug 13, 2019183.37188.28182.15184.40184.40165,100
Aug 12, 2019185.05185.78182.61183.52183.5272,700
Aug 09, 2019182.61186.42181.18185.50185.5078,500
Aug 08, 2019183.47185.42181.77182.77182.77115,000
Aug 07, 2019178.31185.44177.10183.70183.70115,200
Aug 06, 2019178.13180.58176.95180.03180.0389,300
Aug 05, 2019178.44180.09175.54177.61177.61155,200
Aug 02, 2019179.17182.25178.25180.25180.2584,900
Aug 01, 2019181.08182.77179.31179.91179.9193,700
Jul 31, 2019182.80183.14179.86181.56181.56148,800
Jul 30, 2019178.33182.71178.33182.56182.5690,900
Jul 29, 2019180.92182.10179.92180.49180.4960,200
Jul 26, 2019178.32181.98176.64181.16181.1686,500
Jul 25, 2019179.46180.24177.26177.99177.9964,000
Jul 24, 2019179.12180.48178.53179.88179.8879,300
Jul 23, 2019178.79180.24177.86179.47179.4762,900
Jul 22, 2019177.85179.14176.89178.38178.3885,100
Jul 19, 2019176.81179.91176.65177.71177.71143,300
Jul 18, 2019175.96177.68175.04177.53177.53102,700
Jul 18, 20190.61 Dividend
Jul 17, 2019175.98178.42175.97177.10176.49120,200
Jul 16, 2019175.22177.79174.66176.48175.8796,100
Jul 15, 2019178.37179.92174.59175.22174.62114,100
Jul 12, 2019176.45178.98176.45178.02177.41107,400
Jul 11, 2019175.80176.58173.52176.37175.76132,100
Jul 10, 2019169.17180.49167.72175.14174.54474,600
Jul 09, 2019160.88161.91158.08161.35160.79172,300
Jul 08, 2019162.73164.62161.42161.86161.30103,500
Jul 05, 2019159.60163.07158.52163.02162.4675,400
Jul 03, 2019159.56159.77158.86159.69159.1468,900
Jul 02, 2019159.02159.31158.02158.84158.29112,400
Jul 01, 2019160.10160.76158.57159.05158.50157,900
Jun 28, 2019158.75160.76158.06159.04158.49274,100
Jun 27, 2019158.27158.61157.33158.10157.56154,400
Jun 26, 2019158.73159.58157.39157.92157.38135,300
Jun 25, 2019158.63160.07157.32158.15157.61147,200
Jun 24, 2019162.65162.65157.83159.30158.7573,000
Jun 21, 2019162.79163.76161.51162.16161.60113,600
Jun 20, 2019163.88164.46162.65163.27162.7159,800
Jun 19, 2019163.22163.47161.05162.43161.87135,800
Jun 18, 2019161.74164.17161.12162.59162.03108,800
Jun 17, 2019161.16162.55161.02161.56161.00116,600
Jun 14, 2019162.51163.24161.02161.52160.9661,400
Jun 13, 2019162.96163.99161.82162.57162.0149,600
Jun 12, 2019162.93164.36160.63162.40161.8450,200
Jun 11, 2019166.84168.12161.77163.03162.4794,000
Jun 10, 2019163.97169.40163.73166.03165.46135,400
Jun 07, 2019163.66165.63163.06164.07163.5044,000
Jun 06, 2019161.95163.84160.25163.10162.5497,400
Jun 05, 2019161.86163.08160.41162.10161.5494,200
Jun 04, 2019158.26161.83157.23161.42160.8682,200
Jun 03, 2019156.03157.95153.91157.19156.6593,300
May 31, 2019155.89157.15154.93156.33155.7971,000
May 30, 2019157.70159.93156.22156.75156.2153,900
May 29, 2019158.67159.00157.26157.64157.1054,400
May 28, 2019161.30162.62159.00159.51158.9656,000
May 24, 2019159.77161.44159.77160.96160.4136,600
May 23, 2019163.94163.94157.06159.29158.7497,900
May 22, 2019163.29165.42163.29164.66164.0935,500
May 21, 2019162.83163.76161.40163.74163.1877,300
May 20, 2019162.39163.00161.55162.06161.5068,800
May 17, 2019163.18164.50162.64163.00162.44113,300
May 16, 2019163.21165.42163.05163.99163.4378,400
May 15, 2019161.64165.74161.64163.03162.4784,900
May 14, 2019164.33166.97162.13162.27161.7169,100
May 13, 2019163.54165.07162.09164.30163.7364,700
May 10, 2019163.81165.15162.94165.09164.52100,400
May 09, 2019163.65164.20162.03163.97163.41101,700
May 08, 2019164.89165.83163.83164.23163.6660,700
May 07, 2019167.56168.95163.84164.90164.3376,100
May 06, 2019167.70169.00167.51168.38167.8080,000
May 03, 2019168.33169.92167.82169.20168.6267,000
May 02, 2019166.95168.76166.23167.93167.3576,700
May 01, 2019168.75169.13166.78167.51166.93133,700
Apr 30, 2019167.61168.98166.47168.25167.6787,100
Apr 29, 2019167.60167.82165.58167.27166.6992,100
Apr 26, 2019166.97169.18166.95167.91167.3361,600
Apr 25, 2019167.45167.64165.43166.74166.1757,000
Apr 24, 2019166.28168.49166.18167.80167.22144,600
Apr 23, 2019163.76166.95163.37165.86165.29178,300
Apr 22, 2019165.15166.05163.52163.74163.1863,500
Apr 18, 2019165.07165.95164.14165.01164.4473,600
Apr 17, 2019167.45167.45164.64165.09164.5298,700
Apr 17, 20190.61 Dividend
Apr 16, 2019165.11167.66164.07167.47166.2991,100
Apr 15, 2019165.97166.19164.03164.80163.6369,600
Apr 12, 2019164.89167.04163.18166.33165.15240,500
Apr 11, 2019163.70165.13162.79164.32163.16114,800
Apr 10, 2019165.22166.86161.20163.60162.44401,800
Apr 09, 2019169.35173.47169.35172.34171.12248,900
Apr 08, 2019169.12170.17168.51169.73168.53107,900
Apr 05, 2019168.55169.87168.01168.79167.6097,300
Apr 04, 2019169.83169.83167.59168.37167.1867,200
Apr 03, 2019171.17171.64169.45169.82168.6276,900
Apr 02, 2019171.91172.24168.77170.57169.3693,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...