Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,028.41
-189.51(-0.82%)
CMC Crypto 200
526.66
+9.65(+1.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	173.10	173.79	170.25	172.96	172.96	65,700
26 Jan 2023	174.06	175.10	171.41	172.71	172.71	52,200
25 Jan 2023	172.26	174.41	171.26	173.37	173.37	109,500
24 Jan 2023	174.12	175.60	172.10	173.89	173.89	57,600
23 Jan 2023	177.13	179.10	173.61	174.78	174.78	93,800
20 Jan 2023	169.52	176.71	168.50	176.71	176.71	107,200
19 Jan 2023	169.40	170.73	167.65	168.00	168.00	112,500
18 Jan 2023	174.08	175.35	169.29	169.59	169.59	102,300
17 Jan 2023	175.48	177.39	172.36	174.64	174.64	94,500
13 Jan 2023	171.30	176.43	170.50	174.64	174.64	81,300
12 Jan 2023	169.71	171.93	167.50	171.62	171.62	103,500
12 Jan 2023	0.83 Dividend
11 Jan 2023	165.94	173.86	165.94	169.42	168.59	132,600
10 Jan 2023	162.00	166.76	158.60	164.29	163.49	249,500
09 Jan 2023	161.55	167.89	160.46	162.60	161.80	271,800
06 Jan 2023	163.93	165.79	160.71	161.13	160.34	91,100
05 Jan 2023	161.18	163.32	159.78	162.59	161.79	88,600
04 Jan 2023	163.55	164.44	160.76	161.18	160.39	85,800
03 Jan 2023	162.44	163.47	160.36	163.05	162.25	122,800
30 Dec 2022	160.76	161.84	160.00	161.21	160.42	69,200
29 Dec 2022	160.76	163.39	160.50	162.64	161.84	102,300
28 Dec 2022	160.98	162.38	160.00	160.18	159.40	70,000
27 Dec 2022	160.85	163.82	159.75	160.90	160.11	63,800
23 Dec 2022	160.34	162.41	160.32	160.85	160.06	62,300
22 Dec 2022	162.78	163.65	159.81	161.18	160.39	128,000
21 Dec 2022	160.75	163.00	160.22	163.00	162.20	76,000
20 Dec 2022	159.39	161.27	158.85	160.33	159.54	83,600
19 Dec 2022	160.28	160.97	159.48	159.72	158.94	100,500
16 Dec 2022	158.44	161.61	157.52	160.43	159.64	186,000
15 Dec 2022	164.14	164.18	160.20	160.32	159.53	94,100
14 Dec 2022	166.52	170.00	165.05	165.62	164.81	87,200
13 Dec 2022	171.86	172.78	165.78	166.52	165.70	87,500
12 Dec 2022	166.39	169.36	165.16	168.57	167.74	59,600
09 Dec 2022	167.66	169.07	166.07	166.28	165.47	64,500
08 Dec 2022	167.00	169.69	165.58	167.92	167.10	64,000
07 Dec 2022	167.14	171.21	165.73	166.85	166.03	46,200
06 Dec 2022	172.00	172.00	166.45	167.36	166.54	57,600
05 Dec 2022	170.69	172.64	165.90	172.50	171.65	74,100
02 Dec 2022	169.08	173.45	168.24	173.01	172.16	73,300
01 Dec 2022	167.71	171.48	164.38	171.02	170.18	93,900
30 Nov 2022	167.62	170.90	164.03	167.50	166.68	175,900
29 Nov 2022	172.00	172.97	168.11	168.56	167.73	111,200
28 Nov 2022	173.75	175.10	171.01	171.95	171.11	73,900
25 Nov 2022	173.16	176.59	172.61	175.33	174.47	46,700
23 Nov 2022	173.78	177.65	172.89	174.08	173.23	101,800
22 Nov 2022	177.53	177.53	173.91	174.74	173.88	67,200
21 Nov 2022	174.65	177.72	172.60	175.92	175.06	79,200
18 Nov 2022	175.38	175.38	171.15	174.36	173.51	92,500
17 Nov 2022	172.08	174.08	169.78	172.19	171.35	90,500
16 Nov 2022	174.45	176.00	169.23	173.81	172.96	90,400
15 Nov 2022	172.59	177.46	171.72	174.54	173.68	86,100
14 Nov 2022	168.84	172.90	166.62	169.87	169.04	62,900
11 Nov 2022	169.13	170.89	166.79	170.01	169.18	103,300
10 Nov 2022	163.83	169.93	163.77	168.75	167.92	116,800
09 Nov 2022	161.23	161.23	158.71	160.31	159.52	85,100
08 Nov 2022	161.51	162.36	160.03	161.25	160.46	61,600
07 Nov 2022	159.47	160.28	157.05	160.25	159.46	67,700
04 Nov 2022	154.76	158.96	153.01	158.61	157.83	88,500
03 Nov 2022	152.92	155.01	150.69	153.30	152.55	71,700
02 Nov 2022	156.39	158.28	153.66	154.10	153.35	140,000
01 Nov 2022	162.41	162.75	154.13	156.19	155.42	171,500
31 Oct 2022	162.18	162.32	158.94	160.16	159.38	113,500
28 Oct 2022	158.38	164.55	158.31	163.16	162.36	92,200
27 Oct 2022	158.00	160.50	156.04	156.68	155.91	90,500
26 Oct 2022	155.14	159.33	153.30	158.16	157.39	196,800
25 Oct 2022	149.13	156.32	149.13	155.73	154.97	140,900
24 Oct 2022	151.86	153.00	145.16	148.38	147.65	186,700
21 Oct 2022	150.50	155.44	149.02	151.51	150.77	252,000
20 Oct 2022	160.00	161.64	151.11	151.11	150.37	575,400
20 Oct 2022	0.78 Dividend
19 Oct 2022	175.81	175.81	170.16	171.61	169.99	187,900
18 Oct 2022	175.21	177.87	173.91	175.67	174.01	121,900
17 Oct 2022	170.07	175.12	170.06	173.52	171.89	113,100
14 Oct 2022	174.56	174.56	168.93	169.07	167.48	81,600
13 Oct 2022	174.90	176.29	170.53	172.72	171.09	170,800
12 Oct 2022	180.39	180.59	176.48	176.48	174.82	66,400
11 Oct 2022	173.73	180.08	173.02	179.09	177.40	97,500
10 Oct 2022	176.01	176.43	173.23	173.23	171.60	105,000
07 Oct 2022	176.50	176.67	173.31	176.56	174.90	92,100
06 Oct 2022	184.31	186.24	177.44	177.63	175.96	99,200
05 Oct 2022	182.33	186.39	182.00	186.39	184.63	86,800
04 Oct 2022	179.20	183.66	179.20	183.66	181.93	77,100
03 Oct 2022	177.82	178.65	175.73	177.91	176.23	88,900
30 Sept 2022	178.89	180.94	175.71	175.74	174.08	119,300
29 Sept 2022	183.38	183.38	176.82	179.16	177.47	72,200
28 Sept 2022	183.20	185.24	181.56	183.99	182.26	121,800
27 Sept 2022	182.63	184.84	180.42	181.61	179.90	88,400
26 Sept 2022	180.70	184.64	180.68	181.66	179.95	74,400
23 Sept 2022	182.41	183.67	180.01	181.91	180.20	82,200
22 Sept 2022	185.65	185.65	182.41	184.11	182.38	75,900
21 Sept 2022	188.06	190.44	186.15	186.57	184.81	62,900
20 Sept 2022	188.67	188.67	185.05	186.78	185.02	59,400
19 Sept 2022	186.78	189.84	185.50	189.07	187.29	53,500
16 Sept 2022	188.10	189.12	186.05	188.42	186.64	125,800
15 Sept 2022	187.16	188.87	185.17	188.18	186.41	65,400
14 Sept 2022	186.64	188.19	185.21	186.68	184.92	48,500
13 Sept 2022	190.50	190.50	186.80	187.50	185.73	55,200
12 Sept 2022	192.30	194.24	190.81	192.17	190.36	43,800
09 Sept 2022	189.35	192.67	187.68	190.58	188.78	49,200
08 Sept 2022	190.72	190.72	184.91	187.67	185.90	72,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,028.41-189.51(-0.82%)

CMC Crypto 200526.66+9.65(+1.87%)

WD-40 Company (WDFC)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,028.41
-189.51(-0.82%)

CMC Crypto 200
526.66
+9.65(+1.87%)