Singapore markets closed

WD-40 Company (WDFC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.96+0.25 (+0.14%)
At close: 04:00PM EST
181.61 +8.65 (+5.00%)
After hours: 06:34PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023173.10173.79170.25172.96172.9665,700
26 Jan 2023174.06175.10171.41172.71172.7152,200
25 Jan 2023172.26174.41171.26173.37173.37109,500
24 Jan 2023174.12175.60172.10173.89173.8957,600
23 Jan 2023177.13179.10173.61174.78174.7893,800
20 Jan 2023169.52176.71168.50176.71176.71107,200
19 Jan 2023169.40170.73167.65168.00168.00112,500
18 Jan 2023174.08175.35169.29169.59169.59102,300
17 Jan 2023175.48177.39172.36174.64174.6494,500
13 Jan 2023171.30176.43170.50174.64174.6481,300
12 Jan 2023169.71171.93167.50171.62171.62103,500
12 Jan 20230.83 Dividend
11 Jan 2023165.94173.86165.94169.42168.59132,600
10 Jan 2023162.00166.76158.60164.29163.49249,500
09 Jan 2023161.55167.89160.46162.60161.80271,800
06 Jan 2023163.93165.79160.71161.13160.3491,100
05 Jan 2023161.18163.32159.78162.59161.7988,600
04 Jan 2023163.55164.44160.76161.18160.3985,800
03 Jan 2023162.44163.47160.36163.05162.25122,800
30 Dec 2022160.76161.84160.00161.21160.4269,200
29 Dec 2022160.76163.39160.50162.64161.84102,300
28 Dec 2022160.98162.38160.00160.18159.4070,000
27 Dec 2022160.85163.82159.75160.90160.1163,800
23 Dec 2022160.34162.41160.32160.85160.0662,300
22 Dec 2022162.78163.65159.81161.18160.39128,000
21 Dec 2022160.75163.00160.22163.00162.2076,000
20 Dec 2022159.39161.27158.85160.33159.5483,600
19 Dec 2022160.28160.97159.48159.72158.94100,500
16 Dec 2022158.44161.61157.52160.43159.64186,000
15 Dec 2022164.14164.18160.20160.32159.5394,100
14 Dec 2022166.52170.00165.05165.62164.8187,200
13 Dec 2022171.86172.78165.78166.52165.7087,500
12 Dec 2022166.39169.36165.16168.57167.7459,600
09 Dec 2022167.66169.07166.07166.28165.4764,500
08 Dec 2022167.00169.69165.58167.92167.1064,000
07 Dec 2022167.14171.21165.73166.85166.0346,200
06 Dec 2022172.00172.00166.45167.36166.5457,600
05 Dec 2022170.69172.64165.90172.50171.6574,100
02 Dec 2022169.08173.45168.24173.01172.1673,300
01 Dec 2022167.71171.48164.38171.02170.1893,900
30 Nov 2022167.62170.90164.03167.50166.68175,900
29 Nov 2022172.00172.97168.11168.56167.73111,200
28 Nov 2022173.75175.10171.01171.95171.1173,900
25 Nov 2022173.16176.59172.61175.33174.4746,700
23 Nov 2022173.78177.65172.89174.08173.23101,800
22 Nov 2022177.53177.53173.91174.74173.8867,200
21 Nov 2022174.65177.72172.60175.92175.0679,200
18 Nov 2022175.38175.38171.15174.36173.5192,500
17 Nov 2022172.08174.08169.78172.19171.3590,500
16 Nov 2022174.45176.00169.23173.81172.9690,400
15 Nov 2022172.59177.46171.72174.54173.6886,100
14 Nov 2022168.84172.90166.62169.87169.0462,900
11 Nov 2022169.13170.89166.79170.01169.18103,300
10 Nov 2022163.83169.93163.77168.75167.92116,800
09 Nov 2022161.23161.23158.71160.31159.5285,100
08 Nov 2022161.51162.36160.03161.25160.4661,600
07 Nov 2022159.47160.28157.05160.25159.4667,700
04 Nov 2022154.76158.96153.01158.61157.8388,500
03 Nov 2022152.92155.01150.69153.30152.5571,700
02 Nov 2022156.39158.28153.66154.10153.35140,000
01 Nov 2022162.41162.75154.13156.19155.42171,500
31 Oct 2022162.18162.32158.94160.16159.38113,500
28 Oct 2022158.38164.55158.31163.16162.3692,200
27 Oct 2022158.00160.50156.04156.68155.9190,500
26 Oct 2022155.14159.33153.30158.16157.39196,800
25 Oct 2022149.13156.32149.13155.73154.97140,900
24 Oct 2022151.86153.00145.16148.38147.65186,700
21 Oct 2022150.50155.44149.02151.51150.77252,000
20 Oct 2022160.00161.64151.11151.11150.37575,400
20 Oct 20220.78 Dividend
19 Oct 2022175.81175.81170.16171.61169.99187,900
18 Oct 2022175.21177.87173.91175.67174.01121,900
17 Oct 2022170.07175.12170.06173.52171.89113,100
14 Oct 2022174.56174.56168.93169.07167.4881,600
13 Oct 2022174.90176.29170.53172.72171.09170,800
12 Oct 2022180.39180.59176.48176.48174.8266,400
11 Oct 2022173.73180.08173.02179.09177.4097,500
10 Oct 2022176.01176.43173.23173.23171.60105,000
07 Oct 2022176.50176.67173.31176.56174.9092,100
06 Oct 2022184.31186.24177.44177.63175.9699,200
05 Oct 2022182.33186.39182.00186.39184.6386,800
04 Oct 2022179.20183.66179.20183.66181.9377,100
03 Oct 2022177.82178.65175.73177.91176.2388,900
30 Sept 2022178.89180.94175.71175.74174.08119,300
29 Sept 2022183.38183.38176.82179.16177.4772,200
28 Sept 2022183.20185.24181.56183.99182.26121,800
27 Sept 2022182.63184.84180.42181.61179.9088,400
26 Sept 2022180.70184.64180.68181.66179.9574,400
23 Sept 2022182.41183.67180.01181.91180.2082,200
22 Sept 2022185.65185.65182.41184.11182.3875,900
21 Sept 2022188.06190.44186.15186.57184.8162,900
20 Sept 2022188.67188.67185.05186.78185.0259,400
19 Sept 2022186.78189.84185.50189.07187.2953,500
16 Sept 2022188.10189.12186.05188.42186.64125,800
15 Sept 2022187.16188.87185.17188.18186.4165,400
14 Sept 2022186.64188.19185.21186.68184.9248,500
13 Sept 2022190.50190.50186.80187.50185.7355,200
12 Sept 2022192.30194.24190.81192.17190.3643,800
09 Sept 2022189.35192.67187.68190.58188.7849,200
08 Sept 2022190.72190.72184.91187.67185.9072,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...