NasdaqGS - Nasdaq Real Time Price USD

WD-40 Company (WDFC)

228.16 +1.28 (+0.56%)
As of 10:35 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 226.88 229.70 226.88 228.16 228.16 16,512
Apr 22, 2024 230.12 231.08 225.50 226.88 226.88 130,800
Apr 19, 2024 228.83 231.15 226.68 229.85 229.85 173,300
Apr 18, 2024 0.88 Dividend
Apr 18, 2024 231.96 233.27 229.30 229.86 229.86 112,300
Apr 17, 2024 233.92 233.92 228.82 231.50 230.62 145,000
Apr 16, 2024 233.39 234.60 231.07 231.92 231.04 91,800
Apr 15, 2024 239.30 240.57 234.63 235.02 234.13 126,900
Apr 12, 2024 240.30 241.61 233.34 236.29 235.39 136,500
Apr 11, 2024 234.58 244.36 234.58 241.51 240.59 189,700
Apr 10, 2024 247.29 258.46 233.02 233.18 232.29 313,200
Apr 9, 2024 261.01 262.82 252.90 255.11 254.14 345,200
Apr 8, 2024 251.74 261.02 251.74 259.03 258.05 218,700
Apr 5, 2024 251.82 251.82 245.74 251.05 250.10 130,300
Apr 4, 2024 250.31 253.60 249.50 251.82 250.86 161,100
Apr 3, 2024 246.08 249.35 244.73 249.10 248.15 114,100
Apr 2, 2024 246.71 249.24 244.12 248.65 247.70 121,700
Apr 1, 2024 253.71 253.71 247.61 248.90 247.95 86,100
Mar 28, 2024 251.46 255.18 250.16 253.31 252.35 84,800
Mar 27, 2024 251.76 252.78 248.02 249.71 248.76 436,100
Mar 26, 2024 250.37 251.61 247.50 249.43 248.48 169,400
Mar 25, 2024 254.83 255.04 246.61 247.16 246.22 99,500
Mar 22, 2024 254.74 256.04 251.98 255.19 254.22 67,100
Mar 21, 2024 252.19 255.27 251.77 254.74 253.77 77,300
Mar 20, 2024 250.19 252.80 247.75 252.09 251.13 84,500
Mar 19, 2024 247.65 251.87 247.65 249.46 248.51 85,300
Mar 18, 2024 249.02 249.73 246.54 247.90 246.96 103,700
Mar 15, 2024 251.11 252.45 248.14 249.91 248.96 163,400
Mar 14, 2024 254.36 254.36 249.99 253.22 252.26 80,800
Mar 13, 2024 254.00 255.08 248.66 254.12 253.15 90,500
Mar 12, 2024 249.37 257.92 249.37 253.75 252.79 122,600
Mar 11, 2024 253.45 254.62 248.86 250.61 249.66 72,900
Mar 8, 2024 250.84 254.73 250.84 252.87 251.91 83,900
Mar 7, 2024 254.77 255.08 248.57 249.11 248.16 104,200
Mar 6, 2024 258.78 259.78 252.78 253.90 252.93 101,400
Mar 5, 2024 265.82 265.82 257.82 258.12 257.14 68,900
Mar 4, 2024 267.48 269.12 265.58 266.09 265.08 56,300
Mar 1, 2024 265.69 269.04 265.38 268.29 267.27 107,200
Feb 29, 2024 269.46 269.83 267.40 268.39 267.37 78,100
Feb 28, 2024 266.22 269.29 265.07 266.78 265.77 56,100
Feb 27, 2024 269.00 269.00 266.09 267.90 266.88 61,700
Feb 26, 2024 266.45 268.80 264.86 268.29 267.27 74,800
Feb 23, 2024 264.97 267.38 263.34 267.00 265.99 44,600
Feb 22, 2024 262.35 265.15 261.02 264.55 263.54 86,600
Feb 21, 2024 263.94 264.22 261.61 263.29 262.29 76,700
Feb 20, 2024 260.40 264.42 260.01 263.18 262.18 94,200
Feb 16, 2024 264.32 266.00 260.45 261.53 260.54 95,500
Feb 15, 2024 263.59 265.74 263.07 264.80 263.79 128,200
Feb 14, 2024 265.30 265.30 261.71 262.59 261.59 121,000
Feb 13, 2024 266.79 270.65 258.50 261.41 260.42 176,600
Feb 12, 2024 269.44 273.42 269.09 271.41 270.38 91,700
Feb 9, 2024 265.49 270.06 265.49 269.25 268.23 77,100
Feb 8, 2024 267.10 269.65 265.08 265.74 264.73 71,500
Feb 7, 2024 263.81 267.49 260.74 265.90 264.89 62,600
Feb 6, 2024 262.86 267.71 262.86 263.66 262.66 94,900
Feb 5, 2024 263.79 264.40 259.83 261.66 260.67 83,100
Feb 2, 2024 258.52 268.61 258.12 265.80 264.79 140,600
Feb 1, 2024 259.90 263.22 259.00 261.15 260.16 112,100
Jan 31, 2024 269.19 269.43 258.98 258.98 258.00 93,900
Jan 30, 2024 264.78 269.61 263.19 268.89 267.87 139,800
Jan 29, 2024 258.18 265.47 258.18 265.24 264.23 95,800
Jan 26, 2024 258.05 259.73 257.57 258.75 257.77 79,700
Jan 25, 2024 258.51 258.51 254.82 256.48 255.51 90,300
Jan 24, 2024 267.43 267.43 255.61 256.65 255.67 162,900
Jan 23, 2024 266.99 269.63 264.23 266.68 265.67 113,200
Jan 22, 2024 264.98 266.80 262.82 265.43 264.42 136,600
Jan 19, 2024 269.24 269.24 263.65 264.04 263.04 135,000
Jan 18, 2024 0.88 Dividend
Jan 18, 2024 274.98 274.98 266.61 266.83 265.82 138,500
Jan 17, 2024 275.23 278.33 272.01 274.54 272.62 179,800
Jan 16, 2024 272.63 276.38 271.86 275.82 273.89 143,400
Jan 12, 2024 270.63 273.45 266.76 272.97 271.06 140,900
Jan 11, 2024 271.56 273.58 265.74 268.77 266.89 239,600
Jan 10, 2024 256.90 278.78 252.86 272.59 270.68 650,100
Jan 9, 2024 236.43 239.98 234.88 236.61 234.96 333,500
Jan 8, 2024 232.19 238.14 232.19 237.83 236.17 210,700
Jan 5, 2024 232.94 237.10 231.60 232.48 230.85 209,100
Jan 4, 2024 235.00 237.38 233.01 234.14 232.50 117,700
Jan 3, 2024 241.37 241.50 233.36 234.39 232.75 141,800
Jan 2, 2024 237.06 244.71 237.06 241.39 239.70 196,000
Dec 29, 2023 241.77 242.40 238.15 239.07 237.40 131,700
Dec 28, 2023 241.82 242.80 238.58 241.11 239.42 511,800
Dec 27, 2023 242.38 243.54 235.47 241.69 240.00 202,900
Dec 26, 2023 240.98 244.51 240.82 243.15 241.45 84,100
Dec 22, 2023 239.28 240.80 237.41 239.93 238.25 62,100
Dec 21, 2023 237.78 238.51 235.43 237.67 236.01 139,000
Dec 20, 2023 240.63 241.82 235.51 236.08 234.43 91,000
Dec 19, 2023 238.77 242.22 237.15 241.70 240.01 260,400
Dec 18, 2023 236.25 239.92 233.63 238.23 236.56 76,000
Dec 15, 2023 239.45 239.45 232.26 235.29 233.64 254,500
Dec 14, 2023 243.15 243.21 237.73 239.02 237.35 137,800
Dec 13, 2023 238.88 242.50 237.22 240.65 238.97 149,400
Dec 12, 2023 238.90 239.76 237.21 238.40 236.73 68,000
Dec 11, 2023 240.28 241.28 237.71 238.56 236.89 57,500
Dec 8, 2023 237.17 239.59 235.28 239.54 237.86 63,400
Dec 7, 2023 234.76 237.04 233.64 237.03 235.37 70,000
Dec 6, 2023 236.98 239.71 234.63 234.76 233.12 100,300
Dec 5, 2023 241.76 241.76 236.61 237.53 235.87 68,800
Dec 4, 2023 239.62 243.33 239.62 243.10 241.40 82,600
Dec 1, 2023 241.51 243.35 239.88 240.83 239.15 76,900
Nov 30, 2023 239.58 242.14 238.26 241.88 240.19 246,600
Nov 29, 2023 242.95 243.66 238.51 239.51 237.83 172,800
Nov 28, 2023 240.47 244.36 239.99 241.72 240.03 75,600
Nov 27, 2023 243.20 245.76 241.46 242.03 240.34 147,900
Nov 24, 2023 239.11 243.63 239.00 243.24 241.54 59,100
Nov 22, 2023 233.40 239.08 233.40 239.08 237.41 115,400
Nov 21, 2023 224.14 233.33 224.14 232.12 230.50 331,100
Nov 20, 2023 220.56 224.78 219.89 224.35 222.78 80,300
Nov 17, 2023 222.97 222.98 219.88 221.09 219.54 91,500
Nov 16, 2023 223.45 224.27 221.61 222.28 220.73 59,400
Nov 15, 2023 223.09 225.65 220.47 224.10 222.53 75,100
Nov 14, 2023 221.79 225.40 221.51 224.31 222.74 103,600
Nov 13, 2023 217.32 219.18 216.50 217.91 216.39 75,400
Nov 10, 2023 216.05 219.03 215.37 218.40 216.87 53,700
Nov 9, 2023 218.85 219.25 215.94 216.04 214.53 48,100
Nov 8, 2023 221.07 222.36 216.69 217.67 216.15 63,000
Nov 7, 2023 220.42 223.46 220.42 222.03 220.48 50,800
Nov 6, 2023 219.99 222.82 219.14 220.98 219.43 61,400
Nov 3, 2023 220.69 221.38 219.01 219.66 218.12 66,500
Nov 2, 2023 214.88 219.34 214.88 219.30 217.77 96,400
Nov 1, 2023 211.01 212.68 208.70 212.31 210.83 75,600
Oct 31, 2023 212.20 217.78 210.89 211.40 209.92 128,100
Oct 30, 2023 210.95 213.49 210.33 212.79 211.30 79,500
Oct 27, 2023 210.28 211.43 207.95 210.39 208.92 71,700
Oct 26, 2023 210.35 211.95 208.91 211.25 209.77 79,100
Oct 25, 2023 210.83 212.40 208.35 209.95 208.48 133,000
Oct 24, 2023 212.87 215.15 209.06 211.34 209.86 112,100
Oct 23, 2023 203.10 212.13 203.10 210.40 208.93 232,900
Oct 20, 2023 206.59 211.14 194.09 203.42 202.00 335,500
Oct 19, 2023 0.83 Dividend
Oct 19, 2023 208.76 208.83 203.35 204.22 202.79 215,600
Oct 18, 2023 204.30 207.98 204.30 206.92 204.65 90,000
Oct 17, 2023 203.14 207.74 201.64 205.51 203.25 113,800
Oct 16, 2023 202.88 205.41 202.40 203.64 201.40 41,000
Oct 13, 2023 199.76 201.68 198.17 201.10 198.89 48,300
Oct 12, 2023 201.34 201.34 197.86 199.68 197.49 90,600
Oct 11, 2023 205.68 207.77 199.19 201.61 199.40 99,400
Oct 10, 2023 203.77 208.52 202.23 206.10 203.84 100,800
Oct 9, 2023 202.47 204.12 200.87 204.12 201.88 44,100
Oct 6, 2023 201.25 203.84 198.63 203.28 201.05 62,100
Oct 5, 2023 201.20 203.29 199.38 202.19 199.97 59,100
Oct 4, 2023 200.39 203.08 198.82 201.26 199.05 81,800
Oct 3, 2023 201.33 201.33 198.51 199.49 197.30 70,600
Oct 2, 2023 202.04 203.00 199.28 201.27 199.06 77,000
Sep 29, 2023 204.58 206.00 201.49 203.24 201.01 102,500
Sep 28, 2023 201.74 204.88 201.74 203.53 201.30 114,200
Sep 27, 2023 199.61 202.39 199.00 200.52 198.32 127,100
Sep 26, 2023 200.84 200.84 198.56 199.06 196.87 66,800
Sep 25, 2023 200.76 202.53 198.23 200.92 198.71 110,200
Sep 22, 2023 203.00 205.69 201.11 201.42 199.21 39,500
Sep 21, 2023 203.31 204.22 201.95 202.67 200.45 55,000
Sep 20, 2023 208.36 208.54 205.90 207.01 204.74 53,100
Sep 19, 2023 206.68 207.45 204.20 207.45 205.17 79,100
Sep 18, 2023 205.67 208.51 204.40 207.11 204.84 69,800
Sep 15, 2023 204.73 205.82 202.06 205.67 203.41 240,100
Sep 14, 2023 201.93 204.41 200.97 204.15 201.91 49,800
Sep 13, 2023 201.49 203.44 200.85 201.73 199.52 65,000
Sep 12, 2023 204.18 204.18 201.62 202.40 200.18 53,800
Sep 11, 2023 203.47 206.90 201.50 204.22 201.98 96,700
Sep 8, 2023 206.23 206.84 202.36 203.14 200.91 53,700
Sep 7, 2023 202.85 206.66 201.56 205.81 203.55 61,400
Sep 6, 2023 204.06 205.00 202.96 203.40 201.17 47,200
Sep 5, 2023 209.48 210.80 201.87 203.53 201.30 118,600
Sep 1, 2023 215.54 217.25 210.68 210.80 208.49 79,800
Aug 31, 2023 216.84 217.99 214.72 214.87 212.51 72,900
Aug 30, 2023 216.17 218.47 215.97 216.81 214.43 173,900
Aug 29, 2023 218.41 218.92 216.96 217.23 214.85 67,600
Aug 28, 2023 219.88 221.02 218.64 218.93 216.53 57,900
Aug 25, 2023 217.83 221.16 217.83 219.88 217.47 66,600
Aug 24, 2023 221.76 223.30 217.25 217.86 215.47 71,200
Aug 23, 2023 220.83 222.32 218.62 222.15 219.71 56,700
Aug 22, 2023 216.93 221.41 216.49 219.73 217.32 69,000
Aug 21, 2023 214.32 219.93 214.32 216.78 214.40 106,700
Aug 18, 2023 213.53 216.12 213.53 214.61 212.25 89,000
Aug 17, 2023 218.93 219.56 214.43 215.18 212.82 90,300
Aug 16, 2023 223.34 223.34 218.89 219.02 216.62 216,500
Aug 15, 2023 221.28 223.19 219.76 222.75 220.30 55,600
Aug 14, 2023 221.61 221.80 218.88 221.60 219.17 54,600
Aug 11, 2023 220.00 222.62 219.01 221.87 219.43 49,800
Aug 10, 2023 222.18 226.08 220.05 221.05 218.62 75,700
Aug 9, 2023 222.02 223.74 221.13 221.94 219.50 57,800
Aug 8, 2023 224.80 224.80 220.70 222.64 220.20 61,800
Aug 7, 2023 225.09 226.69 224.27 225.12 222.65 79,800
Aug 4, 2023 226.26 227.74 224.13 224.93 222.46 45,300
Aug 3, 2023 229.10 231.28 225.71 227.02 224.53 77,600
Aug 2, 2023 229.59 232.46 228.28 229.95 227.43 94,600
Aug 1, 2023 229.10 230.84 227.62 230.79 228.26 110,900
Jul 31, 2023 228.24 230.96 227.81 229.50 226.98 108,100
Jul 28, 2023 228.29 229.95 227.69 228.70 226.19 107,800
Jul 27, 2023 227.41 228.99 226.29 227.46 224.96 121,000
Jul 26, 2023 225.58 229.75 224.17 226.25 223.77 175,200
Jul 25, 2023 222.40 227.54 221.81 226.65 224.16 96,300
Jul 24, 2023 218.46 223.20 218.46 222.37 219.93 76,300
Jul 21, 2023 217.41 219.27 214.13 218.57 216.17 168,800
Jul 20, 2023 222.03 222.09 212.21 216.69 214.31 164,900
Jul 19, 2023 224.91 225.48 221.71 222.58 220.14 60,600
Jul 18, 2023 223.81 224.67 221.67 224.67 222.20 59,600
Jul 17, 2023 224.56 226.04 221.98 224.54 222.08 89,400
Jul 14, 2023 223.03 226.44 221.59 224.56 222.09 120,800
Jul 13, 2023 0.83 Dividend
Jul 13, 2023 223.63 225.07 220.52 222.80 220.35 170,600
Jul 12, 2023 231.58 233.44 221.50 222.73 219.46 379,400
Jul 11, 2023 209.00 234.69 207.89 229.63 226.26 1,078,800
Jul 10, 2023 189.45 196.87 189.45 193.80 190.96 275,700
Jul 7, 2023 185.60 191.22 185.15 189.86 187.08 159,600
Jul 6, 2023 185.03 187.34 182.87 185.09 182.38 69,300
Jul 5, 2023 188.91 189.87 185.47 186.25 183.52 83,900
Jul 3, 2023 188.65 189.29 187.45 189.29 186.51 26,700
Jun 30, 2023 188.46 190.77 186.30 188.65 185.88 85,700
Jun 29, 2023 184.95 188.31 184.27 186.54 183.80 57,300
Jun 28, 2023 185.97 185.97 183.72 184.94 182.23 62,200
Jun 27, 2023 185.08 187.92 184.05 185.94 183.21 56,700
Jun 26, 2023 184.12 187.56 182.53 185.05 182.34 73,200
Jun 23, 2023 187.93 190.21 183.70 184.12 181.42 113,300
Jun 22, 2023 191.54 193.32 188.94 188.99 186.22 94,000
Jun 21, 2023 194.41 195.12 191.30 191.62 188.81 107,700
Jun 20, 2023 201.10 201.59 193.96 194.67 191.82 91,300
Jun 16, 2023 203.71 204.24 198.61 201.11 198.16 223,100
Jun 15, 2023 199.52 202.98 198.63 202.69 199.72 112,600
Jun 14, 2023 195.79 200.31 195.78 198.81 195.89 83,100
Jun 13, 2023 194.79 196.62 194.08 195.09 192.23 49,700
Jun 12, 2023 191.29 195.38 191.13 194.91 192.05 74,900
Jun 9, 2023 191.02 191.02 189.71 190.92 188.12 42,300
Jun 8, 2023 190.77 192.77 188.72 192.02 189.20 70,900
Jun 7, 2023 189.23 192.37 188.54 190.54 187.75 107,900
Jun 6, 2023 187.55 190.08 187.52 188.99 186.22 80,600
Jun 5, 2023 196.14 196.14 186.51 187.81 185.06 91,300
Jun 2, 2023 192.11 198.80 191.50 197.55 194.65 106,000
Jun 1, 2023 189.65 192.57 189.16 192.11 189.29 80,700
May 31, 2023 191.62 193.87 188.88 189.65 186.87 62,200
May 30, 2023 190.44 193.95 188.55 191.62 188.81 61,000
May 26, 2023 189.14 191.92 188.82 190.45 187.66 53,000
May 25, 2023 190.20 191.50 189.38 189.93 187.15 68,300
May 24, 2023 188.52 190.95 188.50 190.60 187.81 42,300
May 23, 2023 192.56 192.56 187.66 189.18 186.41 89,900
May 22, 2023 191.75 193.25 191.19 192.80 189.97 77,700
May 19, 2023 193.82 193.82 191.13 192.44 189.62 57,400
May 18, 2023 189.66 192.81 188.94 191.99 189.17 55,200
May 17, 2023 189.46 191.35 186.80 191.03 188.23 60,900
May 16, 2023 188.77 190.23 188.45 189.49 186.71 42,000
May 15, 2023 192.56 193.28 189.54 189.90 187.12 51,200
May 12, 2023 194.75 195.29 192.13 192.49 189.67 117,900
May 11, 2023 199.08 199.12 192.38 194.49 191.64 84,900
May 10, 2023 191.03 199.31 189.88 198.91 195.99 184,400
May 9, 2023 183.60 189.83 183.21 189.49 186.71 92,700
May 8, 2023 184.43 186.24 183.40 184.58 181.87 59,000
May 5, 2023 189.94 189.94 184.26 184.49 181.78 106,500
May 4, 2023 184.00 189.60 184.00 189.39 186.61 82,800
May 3, 2023 182.27 185.54 182.27 183.94 181.24 166,600
May 2, 2023 186.36 188.26 181.38 181.63 178.97 127,000
May 1, 2023 189.75 192.01 187.22 187.36 184.61 108,300
Apr 28, 2023 192.78 194.51 190.30 190.40 187.61 108,100
Apr 27, 2023 192.22 195.19 191.09 192.62 189.80 61,900
Apr 26, 2023 196.85 197.50 190.96 191.55 188.74 131,900
Apr 25, 2023 195.55 197.42 195.16 197.10 194.21 86,400
Apr 24, 2023 196.26 197.77 194.55 196.71 193.83 79,100

Related Tickers

PPG PPG Industries, Inc.
130.45
-0.54%
 
WLK Westlake Corporation
150.54
+0.57%
 
FUL H.B. Fuller Company
76.78
+0.34%
 
SHW The Sherwin-Williams Company
296.77
-4.04%
 
NEU NewMarket Corporation
584.94
-0.61%
 
ECL Ecolab Inc.
219.22
-0.04%
 
HWKN Hawkins, Inc.
76.35
+0.51%
 
PRM Perimeter Solutions, SA
7.49
+3.38%
 
IOSP Innospec Inc.
122.31
+0.53%
 
KWR Quaker Chemical Corporation
191.64
+1.39%