Singapore markets closed

WD-40 Company (WDFC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
266.09-2.20 (-0.82%)
At close: 04:00PM EST
266.09 0.00 (0.00%)
After hours: 04:30PM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024267.48269.12265.58266.09266.0956,300
01 Mar 2024265.69269.04265.38268.29268.29107,200
29 Feb 2024269.46269.83267.40268.39268.3978,100
28 Feb 2024266.22269.29265.07266.78266.7856,100
27 Feb 2024269.00269.00266.09267.90267.9061,700
26 Feb 2024266.45268.80264.86268.29268.2974,800
23 Feb 2024264.97267.38263.34267.00267.0044,600
22 Feb 2024262.35265.15261.02264.55264.5586,600
21 Feb 2024263.94264.22261.61263.29263.2976,700
20 Feb 2024260.40264.42260.01263.18263.1894,200
16 Feb 2024264.32266.00260.45261.53261.5395,500
15 Feb 2024263.59265.74263.07264.80264.80128,200
14 Feb 2024265.30265.30261.71262.59262.59121,000
13 Feb 2024266.79270.65258.50261.41261.41176,600
12 Feb 2024269.44273.42269.09271.41271.4191,700
09 Feb 2024265.49270.06265.49269.25269.2577,100
08 Feb 2024267.10269.65265.08265.74265.7471,500
07 Feb 2024263.81267.49260.74265.90265.9062,600
06 Feb 2024262.86267.71262.86263.66263.6694,900
05 Feb 2024263.79264.40259.83261.66261.6683,100
02 Feb 2024258.52268.61258.12265.80265.80140,600
01 Feb 2024259.90263.22259.00261.15261.15112,100
31 Jan 2024269.19269.43258.98258.98258.9893,900
30 Jan 2024264.78269.61263.19268.89268.89139,800
29 Jan 2024258.18265.47258.18265.24265.2495,800
26 Jan 2024258.05259.73257.57258.75258.7579,700
25 Jan 2024258.51258.51254.82256.48256.4890,300
24 Jan 2024267.43267.43255.61256.65256.65162,900
23 Jan 2024266.99269.63264.23266.68266.68113,200
22 Jan 2024264.98266.80262.82265.43265.43136,600
19 Jan 2024269.24269.24263.65264.04264.04135,000
18 Jan 2024274.98274.98266.61266.83266.83138,500
18 Jan 20240.88 Dividend
17 Jan 2024275.23278.33272.01274.54273.66179,800
16 Jan 2024272.63276.38271.86275.82274.94143,400
12 Jan 2024270.63273.45266.76272.97272.10140,900
11 Jan 2024271.56273.58265.74268.77267.91239,600
10 Jan 2024256.90278.78252.86272.59271.72650,100
09 Jan 2024236.43239.98234.88236.61235.85333,500
08 Jan 2024232.19238.14232.19237.83237.07210,700
05 Jan 2024232.94237.10231.60232.48231.73209,100
04 Jan 2024235.00237.38233.01234.14233.39117,700
03 Jan 2024241.37241.50233.36234.39233.64141,800
02 Jan 2024237.06244.71237.06241.39240.62196,000
29 Dec 2023241.77242.40238.15239.07238.30131,700
28 Dec 2023241.82242.80238.58241.11240.34511,800
27 Dec 2023242.38243.54235.47241.69240.92202,900
26 Dec 2023240.98244.51240.82243.15242.3784,100
22 Dec 2023239.28240.80237.41239.93239.1662,100
21 Dec 2023237.78238.51235.43237.67236.91139,000
20 Dec 2023240.63241.82235.51236.08235.3291,000
19 Dec 2023238.77242.22237.15241.70240.93260,400
18 Dec 2023236.25239.92233.63238.23237.4776,000
15 Dec 2023239.45239.45232.26235.29234.54254,500
14 Dec 2023243.15243.21237.73239.02238.25137,800
13 Dec 2023238.88242.50237.22240.65239.88149,400
12 Dec 2023238.90239.76237.21238.40237.6468,000
11 Dec 2023240.28241.28237.71238.56237.8057,500
08 Dec 2023237.17239.59235.28239.54238.7763,400
07 Dec 2023234.76237.04233.64237.03236.2770,000
06 Dec 2023236.98239.71234.63234.76234.01100,300
05 Dec 2023241.76241.76236.61237.53236.7768,800
04 Dec 2023239.62243.33239.62243.10242.3282,600
01 Dec 2023241.51243.35239.88240.83240.0676,900
30 Nov 2023239.58242.14238.26241.88241.10246,600
29 Nov 2023242.95243.66238.51239.51238.74172,800
28 Nov 2023240.47244.36239.99241.72240.9575,600
27 Nov 2023243.20245.76241.46242.03241.25147,900
24 Nov 2023239.11243.63239.00243.24242.4659,100
22 Nov 2023233.40239.08233.40239.08238.31115,400
21 Nov 2023224.14233.33224.14232.12231.38331,100
20 Nov 2023220.56224.78219.89224.35223.6380,300
17 Nov 2023222.97222.98219.88221.09220.3891,500
16 Nov 2023223.45224.27221.61222.28221.5759,400
15 Nov 2023223.09225.65220.47224.10223.3875,100
14 Nov 2023221.79225.40221.51224.31223.59103,600
13 Nov 2023217.32219.18216.50217.91217.2175,400
10 Nov 2023216.05219.03215.37218.40217.7053,700
09 Nov 2023218.85219.25215.94216.04215.3548,100
08 Nov 2023221.07222.36216.69217.67216.9763,000
07 Nov 2023220.42223.46220.42222.03221.3250,800
06 Nov 2023219.99222.82219.14220.98220.2761,400
03 Nov 2023220.69221.38219.01219.66218.9666,500
02 Nov 2023214.88219.34214.88219.30218.6096,400
01 Nov 2023211.01212.68208.70212.31211.6375,600
31 Oct 2023212.20217.78210.89211.40210.72128,100
30 Oct 2023210.95213.49210.33212.79212.1179,500
27 Oct 2023210.28211.43207.95210.39209.7271,700
26 Oct 2023210.35211.95208.91211.25210.5779,100
25 Oct 2023210.83212.40208.35209.95209.28133,000
24 Oct 2023212.87215.15209.06211.34210.66112,100
23 Oct 2023203.10212.13203.10210.40209.73232,900
20 Oct 2023206.59211.14194.09203.42202.77335,500
19 Oct 2023208.76208.83203.35204.22203.57215,600
19 Oct 20230.83 Dividend
18 Oct 2023204.30207.98204.30206.92205.4390,000
17 Oct 2023203.14207.74201.64205.51204.03113,800
16 Oct 2023202.88205.41202.40203.64202.1741,000
13 Oct 2023199.76201.68198.17201.10199.6548,300
12 Oct 2023201.34201.34197.86199.68198.2490,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...