WDFC - WD-40 Company

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 2023190.77192.65188.72192.41192.4125,778
07 Jun 2023189.23192.37188.54190.54190.54107,900
06 Jun 2023187.55190.08187.52188.99188.9980,600
05 Jun 2023196.14196.14186.51187.81187.8191,300
02 Jun 2023192.11198.80191.50197.55197.55106,000
01 Jun 2023189.65192.57189.16192.11192.1180,700
31 May 2023191.62193.87188.88189.65189.6562,200
30 May 2023190.44193.95188.55191.62191.6261,000
26 May 2023189.14191.92188.82190.45190.4553,000
25 May 2023190.20191.50189.38189.93189.9368,300
24 May 2023188.52190.95188.50190.60190.6042,300
23 May 2023192.56192.56187.66189.18189.1889,900
22 May 2023191.75193.25191.19192.80192.8077,700
19 May 2023193.82193.82191.13192.44192.4457,400
18 May 2023189.66192.81188.94191.99191.9955,200
17 May 2023189.46191.35186.80191.03191.0360,900
16 May 2023188.77190.23188.45189.49189.4942,000
15 May 2023192.56193.28189.54189.90189.9051,200
12 May 2023194.75195.29192.13192.49192.49117,900
11 May 2023199.08199.12192.38194.49194.4984,900
10 May 2023191.03199.31189.88198.91198.91184,400
09 May 2023183.60189.83183.21189.49189.4992,700
08 May 2023184.43186.24183.40184.58184.5859,000
05 May 2023189.94189.94184.26184.49184.49106,500
04 May 2023184.00189.60184.00189.39189.3982,800
03 May 2023182.27185.54182.27183.94183.94166,600
02 May 2023186.36188.26181.38181.63181.63127,000
01 May 2023189.75192.01187.22187.36187.36108,300
28 Apr 2023192.78194.51190.30190.40190.40108,100
27 Apr 2023192.22195.19191.09192.62192.6261,900
26 Apr 2023196.85197.50190.96191.55191.55131,900
25 Apr 2023195.55197.42195.16197.10197.1086,400
24 Apr 2023196.26197.77194.55196.71196.7179,100
21 Apr 2023190.93199.70190.93197.30197.30135,500
20 Apr 2023189.31190.08187.93189.43189.43101,300
19 Apr 2023187.42190.16185.56189.55189.5586,600
18 Apr 2023185.95187.96183.89187.61187.61121,500
17 Apr 2023182.45189.54182.36186.41186.41192,500
14 Apr 2023178.73180.81176.56180.60180.60135,100
13 Apr 2023177.01179.55175.79179.38179.38112,700
13 Apr 20230.83 Dividend
12 Apr 2023174.90177.29172.97177.08176.2599,800
11 Apr 2023173.22176.68171.15173.95173.13157,900
10 Apr 2023169.99173.24163.82172.35171.54415,400
06 Apr 2023179.11180.00177.15178.61177.77162,100
05 Apr 2023176.90179.14176.20178.67177.8384,400
04 Apr 2023177.11178.83176.18176.47175.6475,200
03 Apr 2023177.58178.11174.34176.95176.12186,800
31 Mar 2023176.66181.16176.35178.05177.22124,800
30 Mar 2023172.73175.44172.73175.36174.5460,500
29 Mar 2023173.78174.72172.25172.53171.7262,000
28 Mar 2023171.75173.36171.40172.52171.7164,900
27 Mar 2023174.50175.11172.73172.76171.9570,300
24 Mar 2023169.99173.84168.13173.29172.4877,900
23 Mar 2023170.29173.21169.10170.22169.4289,500
22 Mar 2023173.49175.77170.00170.38169.5898,700
21 Mar 2023177.22178.90171.83174.01173.19118,700
20 Mar 2023172.57177.28172.57176.49175.66132,800
17 Mar 2023174.68175.00171.37171.89171.08220,000
16 Mar 2023171.96176.85170.60175.70174.88111,700
15 Mar 2023170.78173.83168.35173.71172.9084,600
14 Mar 2023173.58175.00170.49172.91172.1092,900
13 Mar 2023168.37173.60166.40170.43169.6388,900
10 Mar 2023168.04170.71166.90169.33168.5483,600
09 Mar 2023169.88170.74167.99168.70167.91147,200
08 Mar 2023171.36172.00169.16169.51168.72111,900
07 Mar 2023169.67171.42167.70171.12170.3289,400
06 Mar 2023173.05173.83168.10169.67168.87107,000
03 Mar 2023171.89173.07169.88172.95172.1457,200
02 Mar 2023170.24172.58169.77171.63170.8361,700
01 Mar 2023173.74174.80168.38171.55170.75113,800
28 Feb 2023172.26174.43171.40173.43172.6256,600
27 Feb 2023173.47175.22171.82173.28172.4753,900
24 Feb 2023172.59173.78171.00172.51171.7055,400
23 Feb 2023175.26176.49171.51174.44173.6267,600
22 Feb 2023173.88176.50172.40174.96174.1470,200
21 Feb 2023174.87175.50170.92173.35172.5474,600
17 Feb 2023175.82177.87175.00175.79174.9760,200
16 Feb 2023175.73177.12173.62175.00174.1856,400
15 Feb 2023176.50178.32175.50177.70176.8753,000
14 Feb 2023177.76178.76175.29177.70176.8782,500
13 Feb 2023174.48178.99174.18178.65177.8158,000
10 Feb 2023170.52174.11170.35173.47172.6640,700
09 Feb 2023174.20176.00171.29171.30170.5064,700
08 Feb 2023176.09177.52172.84173.54172.7355,400
07 Feb 2023174.57178.13173.40177.62176.7979,100
06 Feb 2023181.20182.00175.49175.85175.0384,900
03 Feb 2023184.63186.49178.15181.46180.6199,800
02 Feb 2023179.66186.93178.50186.26185.39133,800
01 Feb 2023173.20179.28173.20178.12177.2988,900
31 Jan 2023173.53175.39172.53174.54173.7271,700
30 Jan 2023172.37175.40171.48171.94171.1364,800
27 Jan 2023173.10173.79170.25172.96172.1565,700
26 Jan 2023174.06175.10171.41172.71171.9052,200
25 Jan 2023172.26174.41171.26173.37172.56109,500
24 Jan 2023174.12175.60172.10173.89173.0757,600
23 Jan 2023177.13179.10173.61174.78173.9693,800
20 Jan 2023169.52176.71168.50176.71175.88107,200
19 Jan 2023169.40170.73167.65168.00167.21112,500
18 Jan 2023174.08175.35169.29169.59168.80102,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...