Singapore markets close in 1 hour 28 minutes

WD-40 Company (WDFC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
229.85-0.01 (-0.00%)
At close: 04:00PM EDT
229.85 0.00 (0.00%)
After hours: 04:13PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024228.83231.15226.68229.85229.85173,300
18 Apr 2024231.96233.27229.30229.86229.86112,300
18 Apr 20240.88 Dividend
17 Apr 2024233.92233.92228.82231.50230.62145,000
16 Apr 2024233.39234.60231.07231.92231.0491,800
15 Apr 2024239.30240.57234.63235.02234.13126,900
12 Apr 2024240.30241.61233.34236.29235.39136,500
11 Apr 2024234.58244.36234.58241.51240.59189,700
10 Apr 2024247.29258.46233.02233.18232.29313,200
09 Apr 2024261.01262.82252.90255.11254.14345,200
08 Apr 2024251.74261.02251.74259.03258.05218,700
05 Apr 2024251.82251.82245.74251.05250.10130,300
04 Apr 2024250.31253.60249.50251.82250.86161,100
03 Apr 2024246.08249.35244.73249.10248.15114,100
02 Apr 2024246.71249.24244.12248.65247.70121,700
01 Apr 2024253.71253.71247.61248.90247.9586,100
28 Mar 2024251.46255.18250.16253.31252.3584,800
27 Mar 2024251.76252.78248.02249.71248.76436,100
26 Mar 2024250.37251.61247.50249.43248.48169,400
25 Mar 2024254.83255.04246.61247.16246.2299,500
22 Mar 2024254.74256.04251.98255.19254.2267,100
21 Mar 2024252.19255.27251.77254.74253.7777,300
20 Mar 2024250.19252.80247.75252.09251.1384,500
19 Mar 2024247.65251.87247.65249.46248.5185,300
18 Mar 2024249.02249.73246.54247.90246.96103,700
15 Mar 2024251.11252.45248.14249.91248.96163,400
14 Mar 2024254.36254.36249.99253.22252.2680,800
13 Mar 2024254.00255.08248.66254.12253.1590,500
12 Mar 2024249.37257.92249.37253.75252.79122,600
11 Mar 2024253.45254.62248.86250.61249.6672,900
08 Mar 2024250.84254.73250.84252.87251.9183,900
07 Mar 2024254.77255.08248.57249.11248.16104,200
06 Mar 2024258.78259.78252.78253.90252.93101,400
05 Mar 2024265.82265.82257.82258.12257.1468,900
04 Mar 2024267.48269.12265.58266.09265.0856,300
01 Mar 2024265.69269.04265.38268.29267.27107,200
29 Feb 2024269.46269.83267.40268.39267.3778,100
28 Feb 2024266.22269.29265.07266.78265.7756,100
27 Feb 2024269.00269.00266.09267.90266.8861,700
26 Feb 2024266.45268.80264.86268.29267.2774,800
23 Feb 2024264.97267.38263.34267.00265.9944,600
22 Feb 2024262.35265.15261.02264.55263.5486,600
21 Feb 2024263.94264.22261.61263.29262.2976,700
20 Feb 2024260.40264.42260.01263.18262.1894,200
16 Feb 2024264.32266.00260.45261.53260.5495,500
15 Feb 2024263.59265.74263.07264.80263.79128,200
14 Feb 2024265.30265.30261.71262.59261.59121,000
13 Feb 2024266.79270.65258.50261.41260.42176,600
12 Feb 2024269.44273.42269.09271.41270.3891,700
09 Feb 2024265.49270.06265.49269.25268.2377,100
08 Feb 2024267.10269.65265.08265.74264.7371,500
07 Feb 2024263.81267.49260.74265.90264.8962,600
06 Feb 2024262.86267.71262.86263.66262.6694,900
05 Feb 2024263.79264.40259.83261.66260.6783,100
02 Feb 2024258.52268.61258.12265.80264.79140,600
01 Feb 2024259.90263.22259.00261.15260.16112,100
31 Jan 2024269.19269.43258.98258.98258.0093,900
30 Jan 2024264.78269.61263.19268.89267.87139,800
29 Jan 2024258.18265.47258.18265.24264.2395,800
26 Jan 2024258.05259.73257.57258.75257.7779,700
25 Jan 2024258.51258.51254.82256.48255.5190,300
24 Jan 2024267.43267.43255.61256.65255.67162,900
23 Jan 2024266.99269.63264.23266.68265.67113,200
22 Jan 2024264.98266.80262.82265.43264.42136,600
19 Jan 2024269.24269.24263.65264.04263.04135,000
18 Jan 2024274.98274.98266.61266.83265.82138,500
18 Jan 20240.88 Dividend
17 Jan 2024275.23278.33272.01274.54272.62179,800
16 Jan 2024272.63276.38271.86275.82273.89143,400
12 Jan 2024270.63273.45266.76272.97271.06140,900
11 Jan 2024271.56273.58265.74268.77266.89239,600
10 Jan 2024256.90278.78252.86272.59270.68650,100
09 Jan 2024236.43239.98234.88236.61234.96333,500
08 Jan 2024232.19238.14232.19237.83236.17210,700
05 Jan 2024232.94237.10231.60232.48230.85209,100
04 Jan 2024235.00237.38233.01234.14232.50117,700
03 Jan 2024241.37241.50233.36234.39232.75141,800
02 Jan 2024237.06244.71237.06241.39239.70196,000
29 Dec 2023241.77242.40238.15239.07237.40131,700
28 Dec 2023241.82242.80238.58241.11239.42511,800
27 Dec 2023242.38243.54235.47241.69240.00202,900
26 Dec 2023240.98244.51240.82243.15241.4584,100
22 Dec 2023239.28240.80237.41239.93238.2562,100
21 Dec 2023237.78238.51235.43237.67236.01139,000
20 Dec 2023240.63241.82235.51236.08234.4391,000
19 Dec 2023238.77242.22237.15241.70240.01260,400
18 Dec 2023236.25239.92233.63238.23236.5676,000
15 Dec 2023239.45239.45232.26235.29233.64254,500
14 Dec 2023243.15243.21237.73239.02237.35137,800
13 Dec 2023238.88242.50237.22240.65238.97149,400
12 Dec 2023238.90239.76237.21238.40236.7368,000
11 Dec 2023240.28241.28237.71238.56236.8957,500
08 Dec 2023237.17239.59235.28239.54237.8663,400
07 Dec 2023234.76237.04233.64237.03235.3770,000
06 Dec 2023236.98239.71234.63234.76233.12100,300
05 Dec 2023241.76241.76236.61237.53235.8768,800
04 Dec 2023239.62243.33239.62243.10241.4082,600
01 Dec 2023241.51243.35239.88240.83239.1576,900
30 Nov 2023239.58242.14238.26241.88240.19246,600
29 Nov 2023242.95243.66238.51239.51237.83172,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...