WDFC - WD-40 Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 23, 2019 178.79 179.79 178.21 179.50 179.50 30,996
Jul 22, 2019 177.85 179.14 176.89 178.38 178.38 85,100
Jul 19, 2019 176.81 179.91 176.65 177.71 177.71 143,300
Jul 18, 2019 175.96 177.68 175.04 177.53 177.53 102,700
Jul 18, 2019 0.61 Dividend
Jul 17, 2019 175.98 178.42 175.97 177.10 176.49 120,200
Jul 16, 2019 175.22 177.79 174.66 176.48 175.87 96,100
Jul 15, 2019 178.37 179.92 174.59 175.22 174.62 114,100
Jul 12, 2019 176.45 178.98 176.45 178.02 177.41 107,400
Jul 11, 2019 175.80 176.58 173.52 176.37 175.76 132,100
Jul 10, 2019 169.17 180.49 167.72 175.14 174.54 474,600
Jul 09, 2019 160.88 161.91 158.08 161.35 160.79 172,300
Jul 08, 2019 162.73 164.62 161.42 161.86 161.30 103,500
Jul 05, 2019 159.60 163.07 158.52 163.02 162.46 75,400
Jul 03, 2019 159.56 159.77 158.86 159.69 159.14 68,900
Jul 02, 2019 159.02 159.31 158.02 158.84 158.29 112,400
Jul 01, 2019 160.10 160.76 158.57 159.05 158.50 157,900
Jun 28, 2019 158.75 160.76 158.06 159.04 158.49 274,100
Jun 27, 2019 158.27 158.61 157.33 158.10 157.56 154,400
Jun 26, 2019 158.73 159.58 157.39 157.92 157.38 135,300
Jun 25, 2019 158.63 160.07 157.32 158.15 157.61 147,200
Jun 24, 2019 162.65 162.65 157.83 159.30 158.75 73,000
Jun 21, 2019 162.79 163.76 161.51 162.16 161.60 113,600
Jun 20, 2019 163.88 164.46 162.65 163.27 162.71 59,800
Jun 19, 2019 163.22 163.47 161.05 162.43 161.87 135,800
Jun 18, 2019 161.74 164.17 161.12 162.59 162.03 108,800
Jun 17, 2019 161.16 162.55 161.02 161.56 161.00 116,600
Jun 14, 2019 162.51 163.24 161.02 161.52 160.96 61,400
Jun 13, 2019 162.96 163.99 161.82 162.57 162.01 49,600
Jun 12, 2019 162.93 164.36 160.63 162.40 161.84 50,200
Jun 11, 2019 166.84 168.12 161.77 163.03 162.47 94,000
Jun 10, 2019 163.97 169.40 163.73 166.03 165.46 135,400
Jun 07, 2019 163.66 165.63 163.06 164.07 163.50 44,000
Jun 06, 2019 161.95 163.84 160.25 163.10 162.54 97,400
Jun 05, 2019 161.86 163.08 160.41 162.10 161.54 94,200
Jun 04, 2019 158.26 161.83 157.23 161.42 160.86 82,200
Jun 03, 2019 156.03 157.95 153.91 157.19 156.65 93,300
May 31, 2019 155.89 157.15 154.93 156.33 155.79 71,000
May 30, 2019 157.70 159.93 156.22 156.75 156.21 53,900
May 29, 2019 158.67 159.00 157.26 157.64 157.10 54,400
May 28, 2019 161.30 162.62 159.00 159.51 158.96 56,000
May 24, 2019 159.77 161.44 159.77 160.96 160.41 36,600
May 23, 2019 163.94 163.94 157.06 159.29 158.74 97,900
May 22, 2019 163.29 165.42 163.29 164.66 164.09 35,500
May 21, 2019 162.83 163.76 161.40 163.74 163.18 77,300
May 20, 2019 162.39 163.00 161.55 162.06 161.50 68,800
May 17, 2019 163.18 164.50 162.64 163.00 162.44 113,300
May 16, 2019 163.21 165.42 163.05 163.99 163.43 78,400
May 15, 2019 161.64 165.74 161.64 163.03 162.47 84,900
May 14, 2019 164.33 166.97 162.13 162.27 161.71 69,100
May 13, 2019 163.54 165.07 162.09 164.30 163.73 64,700
May 10, 2019 163.81 165.15 162.94 165.09 164.52 100,400
May 09, 2019 163.65 164.20 162.03 163.97 163.41 101,700
May 08, 2019 164.89 165.83 163.83 164.23 163.66 60,700
May 07, 2019 167.56 168.95 163.84 164.90 164.33 76,100
May 06, 2019 167.70 169.00 167.51 168.38 167.80 80,000
May 03, 2019 168.33 169.92 167.82 169.20 168.62 67,000
May 02, 2019 166.95 168.76 166.23 167.93 167.35 76,700
May 01, 2019 168.75 169.13 166.78 167.51 166.93 133,700
Apr 30, 2019 167.61 168.98 166.47 168.25 167.67 87,100
Apr 29, 2019 167.60 167.82 165.58 167.27 166.69 92,100
Apr 26, 2019 166.97 169.18 166.95 167.91 167.33 61,600
Apr 25, 2019 167.45 167.64 165.43 166.74 166.17 57,000
Apr 24, 2019 166.28 168.49 166.18 167.80 167.22 144,600
Apr 23, 2019 163.76 166.95 163.37 165.86 165.29 178,300
Apr 22, 2019 165.15 166.05 163.52 163.74 163.18 63,500
Apr 18, 2019 165.07 165.95 164.14 165.01 164.44 73,600
Apr 17, 2019 167.45 167.45 164.64 165.09 164.52 98,700
Apr 17, 2019 0.61 Dividend
Apr 16, 2019 165.11 167.66 164.07 167.47 166.29 91,100
Apr 15, 2019 165.97 166.19 164.03 164.80 163.63 69,600
Apr 12, 2019 164.89 167.04 163.18 166.33 165.15 240,500
Apr 11, 2019 163.70 165.13 162.79 164.32 163.16 114,800
Apr 10, 2019 165.22 166.86 161.20 163.60 162.44 401,800
Apr 09, 2019 169.35 173.47 169.35 172.34 171.12 248,900
Apr 08, 2019 169.12 170.17 168.51 169.73 168.53 107,900
Apr 05, 2019 168.55 169.87 168.01 168.79 167.60 97,300
Apr 04, 2019 169.83 169.83 167.59 168.37 167.18 67,200
Apr 03, 2019 171.17 171.64 169.45 169.82 168.62 76,900
Apr 02, 2019 171.91 172.24 168.77 170.57 169.36 93,500
Apr 01, 2019 169.74 173.15 167.08 171.74 170.53 130,000
Mar 29, 2019 170.03 170.03 167.92 169.44 168.24 131,600
Mar 28, 2019 168.07 170.25 168.05 169.56 168.36 84,700
Mar 27, 2019 171.01 171.22 166.58 167.69 166.50 83,300
Mar 26, 2019 170.43 172.90 170.43 171.44 170.23 86,500
Mar 25, 2019 169.45 171.14 168.31 169.84 168.64 86,100
Mar 22, 2019 173.12 174.95 168.79 169.97 168.77 110,800
Mar 21, 2019 171.65 174.82 171.41 173.76 172.53 101,200
Mar 20, 2019 172.96 173.38 169.12 171.34 170.13 99,600
Mar 19, 2019 173.27 173.81 172.10 172.62 171.40 109,100
Mar 18, 2019 175.13 176.47 171.75 172.70 171.48 94,500
Mar 15, 2019 176.26 177.15 175.43 175.57 174.33 163,700
Mar 14, 2019 177.08 177.79 175.75 176.26 175.01 72,700
Mar 13, 2019 176.44 178.21 176.38 176.81 175.56 78,000
Mar 12, 2019 176.57 177.44 175.16 176.25 175.00 75,100
Mar 11, 2019 174.68 176.70 173.35 175.85 174.61 108,900
Mar 08, 2019 175.73 176.35 175.08 176.14 174.89 74,000
Mar 07, 2019 176.16 176.94 175.47 175.64 174.40 56,500
Mar 06, 2019 177.21 177.21 174.51 176.05 174.80 64,300
Mar 05, 2019 176.89 178.42 175.99 176.91 175.66 62,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...