WDFC - WD-40 Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 17, 2019 163.18 164.50 162.64 163.00 163.00 113,300
May 16, 2019 163.21 165.42 163.05 163.99 163.99 78,400
May 15, 2019 161.64 165.74 161.64 163.03 163.03 84,900
May 14, 2019 164.33 166.97 162.13 162.27 162.27 69,100
May 13, 2019 163.54 165.07 162.09 164.30 164.30 64,700
May 10, 2019 163.81 165.15 162.94 165.09 165.09 100,400
May 09, 2019 163.65 164.20 162.03 163.97 163.97 101,700
May 08, 2019 164.89 165.83 163.83 164.23 164.23 60,700
May 07, 2019 167.56 168.95 163.84 164.90 164.90 76,100
May 06, 2019 167.70 169.00 167.51 168.38 168.38 80,000
May 03, 2019 168.33 169.92 167.82 169.20 169.20 67,000
May 02, 2019 166.95 168.76 166.23 167.93 167.93 76,700
May 01, 2019 168.75 169.13 166.78 167.51 167.51 133,700
Apr 30, 2019 167.61 168.98 166.47 168.25 168.25 87,100
Apr 29, 2019 167.60 167.82 165.58 167.27 167.27 92,100
Apr 26, 2019 166.97 169.18 166.95 167.91 167.91 61,600
Apr 25, 2019 167.45 167.64 165.43 166.74 166.74 57,000
Apr 24, 2019 166.28 168.49 166.18 167.80 167.80 144,600
Apr 23, 2019 163.76 166.95 163.37 165.86 165.86 178,300
Apr 22, 2019 165.15 166.05 163.52 163.74 163.74 63,500
Apr 18, 2019 165.07 165.95 164.14 165.01 165.01 73,600
Apr 17, 2019 167.45 167.45 164.64 165.09 165.09 98,700
Apr 17, 2019 0.61 Dividend
Apr 16, 2019 165.11 167.66 164.07 167.47 166.86 91,100
Apr 15, 2019 165.97 166.19 164.03 164.80 164.20 69,600
Apr 12, 2019 164.89 167.04 163.18 166.33 165.72 240,500
Apr 11, 2019 163.70 165.13 162.79 164.32 163.72 114,800
Apr 10, 2019 165.22 166.86 161.20 163.60 163.00 401,800
Apr 09, 2019 169.35 173.47 169.35 172.34 171.71 248,900
Apr 08, 2019 169.12 170.17 168.51 169.73 169.11 107,900
Apr 05, 2019 168.55 169.87 168.01 168.79 168.18 97,300
Apr 04, 2019 169.83 169.83 167.59 168.37 167.76 67,200
Apr 03, 2019 171.17 171.64 169.45 169.82 169.20 76,900
Apr 02, 2019 171.91 172.24 168.77 170.57 169.95 93,500
Apr 01, 2019 169.74 173.15 167.08 171.74 171.11 130,000
Mar 29, 2019 170.03 170.03 167.92 169.44 168.82 131,600
Mar 28, 2019 168.07 170.25 168.05 169.56 168.94 84,700
Mar 27, 2019 171.01 171.22 166.58 167.69 167.08 83,300
Mar 26, 2019 170.43 172.90 170.43 171.44 170.82 86,500
Mar 25, 2019 169.45 171.14 168.31 169.84 169.22 86,100
Mar 22, 2019 173.12 174.95 168.79 169.97 169.35 110,800
Mar 21, 2019 171.65 174.82 171.41 173.76 173.13 101,200
Mar 20, 2019 172.96 173.38 169.12 171.34 170.72 99,600
Mar 19, 2019 173.27 173.81 172.10 172.62 171.99 109,100
Mar 18, 2019 175.13 176.47 171.75 172.70 172.07 94,500
Mar 15, 2019 176.26 177.15 175.43 175.57 174.93 163,700
Mar 14, 2019 177.08 177.79 175.75 176.26 175.62 72,700
Mar 13, 2019 176.44 178.21 176.38 176.81 176.17 78,000
Mar 12, 2019 176.57 177.44 175.16 176.25 175.61 75,100
Mar 11, 2019 174.68 176.70 173.35 175.85 175.21 108,900
Mar 08, 2019 175.73 176.35 175.08 176.14 175.50 74,000
Mar 07, 2019 176.16 176.94 175.47 175.64 175.00 56,500
Mar 06, 2019 177.21 177.21 174.51 176.05 175.41 64,300
Mar 05, 2019 176.89 178.42 175.99 176.91 176.27 62,800
Mar 04, 2019 178.34 178.65 174.91 176.00 175.36 62,400
Mar 01, 2019 179.26 179.41 176.64 178.20 177.55 78,300
Feb 28, 2019 179.97 180.04 178.66 178.97 178.32 67,100
Feb 27, 2019 180.10 180.83 179.43 179.98 179.32 83,500
Feb 26, 2019 180.13 181.48 179.76 180.90 180.24 80,500
Feb 25, 2019 181.11 181.68 179.54 179.94 179.28 87,400
Feb 22, 2019 178.72 181.79 177.00 180.26 179.60 53,600
Feb 21, 2019 178.61 179.28 177.48 178.62 177.97 92,000
Feb 20, 2019 176.22 179.24 175.10 178.61 177.96 104,800
Feb 19, 2019 173.46 177.51 173.46 176.54 175.90 90,600
Feb 15, 2019 173.15 175.40 172.00 173.45 172.82 130,700
Feb 14, 2019 173.30 174.26 172.19 172.36 171.73 119,700
Feb 13, 2019 176.61 177.63 173.80 174.12 173.49 152,300
Feb 12, 2019 176.96 177.05 175.50 176.52 175.88 52,300
Feb 11, 2019 177.25 178.32 175.19 175.86 175.22 67,700
Feb 08, 2019 176.05 180.14 175.41 177.18 176.53 128,700
Feb 07, 2019 179.09 179.09 176.36 177.30 176.65 100,700
Feb 06, 2019 182.14 182.14 179.38 179.69 179.04 73,200
Feb 05, 2019 181.99 183.44 180.70 182.35 181.69 112,900
Feb 04, 2019 180.25 181.79 179.42 181.26 180.60 123,800
Feb 01, 2019 181.35 182.99 180.00 180.29 179.63 109,100
Jan 31, 2019 178.12 181.97 175.92 181.75 181.09 105,900
Jan 30, 2019 177.72 179.32 177.22 177.54 176.89 112,700
Jan 29, 2019 174.57 178.34 173.68 177.81 177.16 78,000
Jan 28, 2019 171.87 175.01 171.20 174.16 173.53 57,400
Jan 25, 2019 173.29 173.98 171.62 172.53 171.90 110,600
Jan 24, 2019 175.59 177.15 172.38 172.57 171.94 70,800
Jan 23, 2019 175.96 177.41 174.54 175.30 174.66 95,800
Jan 22, 2019 180.06 180.22 173.09 175.08 174.44 130,000
Jan 18, 2019 177.07 180.25 176.05 179.93 179.27 115,300
Jan 17, 2019 178.64 183.73 176.26 177.56 176.91 123,200
Jan 17, 2019 0.61 Dividend
Jan 16, 2019 177.58 180.14 177.58 179.86 178.60 107,500
Jan 15, 2019 170.82 177.09 170.82 176.66 175.42 123,500
Jan 14, 2019 170.35 171.55 168.64 170.16 168.97 121,700
Jan 11, 2019 171.07 172.37 167.00 169.99 168.80 198,000
Jan 10, 2019 179.35 179.35 165.03 171.04 169.84 329,100
Jan 09, 2019 180.09 184.13 178.60 183.78 182.49 244,700
Jan 08, 2019 183.60 184.95 174.80 179.48 178.22 125,400
Jan 07, 2019 181.85 183.37 179.38 182.86 181.58 109,100
Jan 04, 2019 179.54 182.49 175.54 182.24 180.96 86,400
Jan 03, 2019 177.89 180.05 176.38 176.96 175.72 99,200
Jan 02, 2019 181.37 181.44 174.28 178.13 176.88 128,400
Dec 31, 2018 185.14 185.14 180.00 183.26 181.97 89,200
Dec 28, 2018 183.88 187.50 180.83 183.60 182.31 97,800
Dec 27, 2018 178.82 183.39 177.04 182.62 181.34 69,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...