WDFC - WD-40 Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 18, 2019 175.13 175.44 171.75 172.70 172.70 68,989
Mar 15, 2019 176.26 177.15 175.43 175.57 175.57 163,700
Mar 14, 2019 177.08 177.79 175.75 176.26 176.26 72,700
Mar 13, 2019 176.44 178.21 176.38 176.81 176.81 78,000
Mar 12, 2019 176.57 177.44 175.16 176.25 176.25 75,100
Mar 11, 2019 174.68 176.70 173.35 175.85 175.85 108,900
Mar 08, 2019 175.73 176.35 175.08 176.14 176.14 74,000
Mar 07, 2019 176.16 176.94 175.47 175.64 175.64 56,500
Mar 06, 2019 177.21 177.21 174.51 176.05 176.05 64,300
Mar 05, 2019 176.89 178.42 175.99 176.91 176.91 62,800
Mar 04, 2019 178.34 178.65 174.91 176.00 176.00 62,400
Mar 01, 2019 179.26 179.41 176.64 178.20 178.20 78,300
Feb 28, 2019 179.97 180.04 178.66 178.97 178.97 67,100
Feb 27, 2019 180.10 180.83 179.43 179.98 179.98 83,500
Feb 26, 2019 180.13 181.48 179.76 180.90 180.90 80,500
Feb 25, 2019 181.11 181.68 179.54 179.94 179.94 87,400
Feb 22, 2019 178.72 181.79 177.00 180.26 180.26 53,600
Feb 21, 2019 178.61 179.28 177.48 178.62 178.62 92,000
Feb 20, 2019 176.22 179.24 175.10 178.61 178.61 104,800
Feb 19, 2019 173.46 177.51 173.46 176.54 176.54 90,600
Feb 15, 2019 173.15 175.40 172.00 173.45 173.45 130,700
Feb 14, 2019 173.30 174.26 172.19 172.36 172.36 119,700
Feb 13, 2019 176.61 177.63 173.80 174.12 174.12 152,300
Feb 12, 2019 176.96 177.05 175.50 176.52 176.52 52,300
Feb 11, 2019 177.25 178.32 175.19 175.86 175.86 67,700
Feb 08, 2019 176.05 180.14 175.41 177.18 177.18 128,700
Feb 07, 2019 179.09 179.09 176.36 177.30 177.30 100,700
Feb 06, 2019 182.14 182.14 179.38 179.69 179.69 73,200
Feb 05, 2019 181.99 183.44 180.70 182.35 182.35 112,900
Feb 04, 2019 180.25 181.79 179.42 181.26 181.26 123,800
Feb 01, 2019 181.35 182.99 180.00 180.29 180.29 109,100
Jan 31, 2019 178.12 181.97 175.92 181.75 181.75 105,900
Jan 30, 2019 177.72 179.32 177.22 177.54 177.54 112,700
Jan 29, 2019 174.57 178.34 173.68 177.81 177.81 78,000
Jan 28, 2019 171.87 175.01 171.20 174.16 174.16 57,400
Jan 25, 2019 173.29 173.98 171.62 172.53 172.53 110,600
Jan 24, 2019 175.59 177.15 172.38 172.57 172.57 70,800
Jan 23, 2019 175.96 177.41 174.54 175.30 175.30 95,800
Jan 22, 2019 180.06 180.22 173.09 175.08 175.08 130,000
Jan 18, 2019 177.07 180.25 176.05 179.93 179.93 115,300
Jan 17, 2019 178.64 183.73 176.26 177.56 177.56 123,200
Jan 17, 2019 0.61 Dividend
Jan 16, 2019 177.58 180.14 177.58 179.86 179.25 107,500
Jan 15, 2019 170.82 177.09 170.82 176.66 176.06 123,500
Jan 14, 2019 170.35 171.55 168.64 170.16 169.58 121,700
Jan 11, 2019 171.07 172.37 167.00 169.99 169.41 198,000
Jan 10, 2019 179.35 179.35 165.03 171.04 170.46 329,100
Jan 09, 2019 180.09 184.13 178.60 183.78 183.16 244,700
Jan 08, 2019 183.60 184.95 174.80 179.48 178.87 125,400
Jan 07, 2019 181.85 183.37 179.38 182.86 182.24 109,100
Jan 04, 2019 179.54 182.49 175.54 182.24 181.62 86,400
Jan 03, 2019 177.89 180.05 176.38 176.96 176.36 99,200
Jan 02, 2019 181.37 181.44 174.28 178.13 177.53 128,400
Dec 31, 2018 185.14 185.14 180.00 183.26 182.64 89,200
Dec 28, 2018 183.88 187.50 180.83 183.60 182.98 97,800
Dec 27, 2018 178.82 183.39 177.04 182.62 182.00 69,500
Dec 26, 2018 171.41 181.05 171.41 180.85 180.24 82,700
Dec 24, 2018 173.77 173.83 170.51 171.03 170.45 44,300
Dec 21, 2018 177.17 179.58 174.68 175.74 175.14 274,700
Dec 20, 2018 179.95 180.25 176.11 177.87 177.27 94,600
Dec 19, 2018 179.54 184.40 176.51 179.94 179.33 60,700
Dec 18, 2018 175.09 180.84 173.98 179.54 178.93 65,400
Dec 17, 2018 179.42 179.67 173.74 174.49 173.90 78,900
Dec 14, 2018 181.95 184.79 178.79 179.49 178.88 65,600
Dec 13, 2018 179.55 183.04 179.55 182.61 181.99 61,000
Dec 12, 2018 179.99 181.77 178.42 179.55 178.94 56,200
Dec 11, 2018 177.26 179.79 174.66 178.42 177.81 77,300
Dec 10, 2018 177.22 179.85 174.95 175.09 174.50 75,300
Dec 07, 2018 171.23 176.88 168.08 175.85 175.25 129,600
Dec 06, 2018 170.59 173.57 167.62 170.16 169.58 60,500
Dec 04, 2018 176.68 177.61 171.53 171.80 171.22 48,300
Dec 03, 2018 175.60 176.72 173.55 176.30 175.70 59,000
Nov 30, 2018 176.66 176.66 172.45 174.68 174.09 82,500
Nov 29, 2018 172.05 176.41 172.05 175.91 175.31 59,400
Nov 28, 2018 168.50 173.82 167.81 172.63 172.04 57,600
Nov 27, 2018 168.56 169.42 167.69 168.00 167.43 40,200
Nov 26, 2018 170.04 171.37 167.21 168.38 167.81 63,900
Nov 23, 2018 166.88 170.70 165.35 169.58 169.00 22,900
Nov 21, 2018 166.36 168.69 165.57 167.13 166.56 82,400
Nov 20, 2018 162.54 166.87 162.31 165.87 165.31 595,000
Nov 19, 2018 169.16 169.40 162.56 164.19 163.63 83,900
Nov 16, 2018 167.19 169.58 166.26 168.79 168.22 104,900
Nov 15, 2018 167.50 170.52 166.66 168.30 167.73 86,600
Nov 14, 2018 170.00 170.71 167.32 168.19 167.62 184,500
Nov 13, 2018 175.21 175.81 169.45 170.11 169.53 56,100
Nov 12, 2018 174.86 176.95 172.77 174.53 173.94 50,800
Nov 09, 2018 174.51 175.02 171.62 174.79 174.20 98,000
Nov 08, 2018 175.05 175.24 171.54 173.60 173.01 40,700
Nov 07, 2018 170.68 175.59 170.21 175.11 174.52 88,700
Nov 06, 2018 170.63 171.65 168.71 170.61 170.03 56,100
Nov 05, 2018 171.17 172.84 169.79 170.62 170.04 87,900
Nov 02, 2018 165.96 171.67 165.96 171.15 170.57 81,700
Nov 01, 2018 167.13 170.25 165.44 165.44 164.88 70,800
Oct 31, 2018 169.27 174.42 166.87 167.08 166.51 103,600
Oct 30, 2018 164.82 169.24 164.69 168.84 168.27 88,400
Oct 29, 2018 164.32 166.62 163.24 164.93 164.37 65,000
Oct 26, 2018 165.08 165.73 161.44 163.16 162.61 102,700
Oct 25, 2018 161.20 166.91 160.41 166.81 166.24 90,400
Oct 24, 2018 161.07 163.50 159.99 160.77 160.22 143,200
Oct 23, 2018 163.94 165.50 158.82 161.55 161.00 109,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...