Singapore markets close in 6 hours 12 minutes

WD-40 Company (WDFC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
253.77+2.47 (+0.98%)
At close: 04:00PM EDT
251.01 -2.76 (-1.09%)
After hours: 07:46PM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2024250.50255.63249.78253.77253.77103,800
16 Jul 2024247.76254.33247.14251.30251.30155,000
15 Jul 2024241.10247.70239.81245.19245.19179,400
12 Jul 2024229.91240.59229.91239.87239.87204,700
11 Jul 2024248.00248.70220.00228.63228.63473,100
10 Jul 2024221.87222.78216.95219.75219.75351,000
09 Jul 2024220.15222.71218.23220.86220.86144,300
08 Jul 2024216.51222.94216.51220.50220.50119,600
05 Jul 2024214.21215.30211.03214.02214.0257,100
03 Jul 2024217.40218.83213.39213.45213.4550,600
02 Jul 2024216.33219.15215.92217.87217.8750,700
01 Jul 2024219.44219.81216.22216.48216.4881,100
28 Jun 2024222.42222.62218.05219.64219.64156,700
27 Jun 2024219.76222.93218.86221.12221.1258,200
26 Jun 2024217.14220.67217.14219.23219.2367,400
25 Jun 2024221.29221.29217.74218.70218.7057,100
24 Jun 2024222.40223.68220.39221.12221.1254,300
21 Jun 2024224.13224.13219.75221.60221.60168,900
20 Jun 2024222.79225.95222.79223.53223.5365,600
18 Jun 2024223.45225.94221.78224.47224.4778,200
17 Jun 2024221.41225.27220.50224.65224.6549,100
14 Jun 2024221.11222.36219.71221.82221.8264,500
13 Jun 2024222.15223.63220.62222.93222.9358,400
12 Jun 2024222.11224.00220.21221.90221.9076,400
11 Jun 2024216.20220.37214.22219.85219.8590,200
10 Jun 2024222.64223.34214.61218.06218.06124,000
07 Jun 2024224.71228.15222.50224.39224.3956,700
06 Jun 2024229.50230.49225.59226.53226.5345,000
05 Jun 2024226.65230.39225.92230.22230.2249,600
04 Jun 2024227.96228.18225.15226.65226.6546,300
03 Jun 2024227.69231.23226.00227.98227.98107,100
31 May 2024223.36225.04220.65224.69224.69117,300
30 May 2024224.43225.39221.92222.84222.8493,400
29 May 2024227.00228.25224.21224.43224.4353,300
28 May 2024230.75231.98228.26229.19229.1953,600
24 May 2024231.60231.60229.02230.98230.9843,700
23 May 2024232.80234.52229.58231.10231.1048,500
22 May 2024238.81238.81232.71232.97232.9738,700
21 May 2024236.12238.97234.25238.47238.4765,800
20 May 2024239.00239.57235.70236.03236.0356,200
17 May 2024239.24239.24235.49238.67238.6745,100
16 May 2024239.98241.00238.02238.80238.8044,200
15 May 2024241.61242.26239.04240.65240.6565,900
14 May 2024235.35241.41234.04240.09240.0987,700
13 May 2024233.53233.84231.01233.31233.3154,500
10 May 2024232.68232.68230.64232.09232.0951,000
09 May 2024234.46236.98231.93233.27233.2779,800
08 May 2024233.54235.17232.38235.17235.1776,300
07 May 2024234.46238.53234.46234.64234.6476,300
06 May 2024230.15233.47230.04233.29233.2962,000
03 May 2024232.82232.82229.04230.01230.0189,300
02 May 2024227.32231.02225.72230.71230.7170,000
01 May 2024225.36228.61223.42226.31226.31101,400
30 Apr 2024224.19227.53222.27226.13226.13121,600
29 Apr 2024226.95227.58222.61224.23224.2371,100
26 Apr 2024224.68227.11224.35225.52225.5248,700
25 Apr 2024225.74227.01224.38225.20225.2080,700
24 Apr 2024225.01228.82224.17226.69226.6996,600
23 Apr 2024226.88230.22225.18226.17226.17128,500
22 Apr 2024230.12231.08225.50226.88226.88130,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...