Canada markets closed

WD-40 Company (WDFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
236.03-2.64 (-1.11%)
At close: 04:00PM EDT
236.03 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024239.00239.57235.81236.03236.0354,359
May 17, 2024239.24239.24235.49238.67238.6745,100
May 16, 2024239.98241.00238.02238.80238.8044,200
May 15, 2024241.61242.26239.04240.65240.6565,900
May 14, 2024235.35241.41234.04240.09240.0987,700
May 13, 2024233.53233.84231.01233.31233.3154,500
May 10, 2024232.68232.68230.64232.09232.0951,000
May 09, 2024234.46236.98231.93233.27233.2779,800
May 08, 2024233.54235.17232.38235.17235.1776,300
May 07, 2024234.46238.53234.46234.64234.6476,300
May 06, 2024230.15233.47230.04233.29233.2962,000
May 03, 2024232.82232.82229.04230.01230.0189,300
May 02, 2024227.32231.02225.72230.71230.7170,000
May 01, 2024225.36228.61223.42226.31226.31101,400
Apr 30, 2024224.19227.53222.27226.13226.13121,600
Apr 29, 2024226.95227.58222.61224.23224.2371,100
Apr 26, 2024224.68227.11224.35225.52225.5248,700
Apr 25, 2024225.74227.01224.38225.20225.2080,700
Apr 24, 2024225.01228.82224.17226.69226.6996,600
Apr 23, 2024226.88230.22225.18226.17226.17128,500
Apr 22, 2024230.12231.08225.50226.88226.88130,800
Apr 19, 2024228.83231.15226.68229.85229.85173,300
Apr 18, 2024231.96233.27229.30229.86229.86112,300
Apr 18, 20240.88 Dividend
Apr 17, 2024233.92233.92228.82231.50230.62145,000
Apr 16, 2024233.39234.60231.07231.92231.0491,800
Apr 15, 2024239.30240.57234.63235.02234.13126,900
Apr 12, 2024240.30241.61233.34236.29235.39136,500
Apr 11, 2024234.58244.36234.58241.51240.59189,700
Apr 10, 2024247.29258.46233.02233.18232.29313,200
Apr 09, 2024261.01262.82252.90255.11254.14345,200
Apr 08, 2024251.74261.02251.74259.03258.05218,700
Apr 05, 2024251.82251.82245.74251.05250.10130,300
Apr 04, 2024250.31253.60249.50251.82250.86161,100
Apr 03, 2024246.08249.35244.73249.10248.15114,100
Apr 02, 2024246.71249.24244.12248.65247.70121,700
Apr 01, 2024253.71253.71247.61248.90247.9586,100
Mar 28, 2024251.46255.18250.16253.31252.3584,800
Mar 27, 2024251.76252.78248.02249.71248.76436,100
Mar 26, 2024250.37251.61247.50249.43248.48169,400
Mar 25, 2024254.83255.04246.61247.16246.2299,500
Mar 22, 2024254.74256.04251.98255.19254.2267,100
Mar 21, 2024252.19255.27251.77254.74253.7777,300
Mar 20, 2024250.19252.80247.75252.09251.1384,500
Mar 19, 2024247.65251.87247.65249.46248.5185,300
Mar 18, 2024249.02249.73246.54247.90246.96103,700
Mar 15, 2024251.11252.45248.14249.91248.96163,400
Mar 14, 2024254.36254.36249.99253.22252.2680,800
Mar 13, 2024254.00255.08248.66254.12253.1590,500
Mar 12, 2024249.37257.92249.37253.75252.79122,600
Mar 11, 2024253.45254.62248.86250.61249.6672,900
Mar 08, 2024250.84254.73250.84252.87251.9183,900
Mar 07, 2024254.77255.08248.57249.11248.16104,200
Mar 06, 2024258.78259.78252.78253.90252.93101,400
Mar 05, 2024265.82265.82257.82258.12257.1468,900
Mar 04, 2024267.48269.12265.58266.09265.0856,300
Mar 01, 2024265.69269.04265.38268.29267.27107,200
Feb 29, 2024269.46269.83267.40268.39267.3778,100
Feb 28, 2024266.22269.29265.07266.78265.7756,100
Feb 27, 2024269.00269.00266.09267.90266.8861,700
Feb 26, 2024266.45268.80264.86268.29267.2774,800
Feb 23, 2024264.97267.38263.34267.00265.9944,600
Feb 22, 2024262.35265.15261.02264.55263.5486,600
Feb 21, 2024263.94264.22261.61263.29262.2976,700
Feb 20, 2024260.40264.42260.01263.18262.1894,200
Feb 16, 2024264.32266.00260.45261.53260.5495,500
Feb 15, 2024263.59265.74263.07264.80263.79128,200
Feb 14, 2024265.30265.30261.71262.59261.59121,000
Feb 13, 2024266.79270.65258.50261.41260.42176,600
Feb 12, 2024269.44273.42269.09271.41270.3891,700
Feb 09, 2024265.49270.06265.49269.25268.2377,100
Feb 08, 2024267.10269.65265.08265.74264.7371,500
Feb 07, 2024263.81267.49260.74265.90264.8962,600
Feb 06, 2024262.86267.71262.86263.66262.6694,900
Feb 05, 2024263.79264.40259.83261.66260.6783,100
Feb 02, 2024258.52268.61258.12265.80264.79140,600
Feb 01, 2024259.90263.22259.00261.15260.16112,100
Jan 31, 2024269.19269.43258.98258.98258.0093,900
Jan 30, 2024264.78269.61263.19268.89267.87139,800
Jan 29, 2024258.18265.47258.18265.24264.2395,800
Jan 26, 2024258.05259.73257.57258.75257.7779,700
Jan 25, 2024258.51258.51254.82256.48255.5190,300
Jan 24, 2024267.43267.43255.61256.65255.67162,900
Jan 23, 2024266.99269.63264.23266.68265.67113,200
Jan 22, 2024264.98266.80262.82265.43264.42136,600
Jan 19, 2024269.24269.24263.65264.04263.04135,000
Jan 18, 2024274.98274.98266.61266.83265.82138,500
Jan 18, 20240.88 Dividend
Jan 17, 2024275.23278.33272.01274.54272.62179,800
Jan 16, 2024272.63276.38271.86275.82273.89143,400
Jan 12, 2024270.63273.45266.76272.97271.06140,900
Jan 11, 2024271.56273.58265.74268.77266.89239,600
Jan 10, 2024256.90278.78252.86272.59270.68650,100
Jan 09, 2024236.43239.98234.88236.61234.96333,500
Jan 08, 2024232.19238.14232.19237.83236.17210,700
Jan 05, 2024232.94237.10231.60232.48230.85209,100
Jan 04, 2024235.00237.38233.01234.14232.50117,700
Jan 03, 2024241.37241.50233.36234.39232.75141,800
Jan 02, 2024237.06244.71237.06241.39239.70196,000
Dec 29, 2023241.77242.40238.15239.07237.40131,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...