WD 40 Company (WDFC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.4 | -2.69962458346 | 237.07 | 245.64 | 230.42 | 130070 | 240.91225259 | CS |
| 4 | -1.73 | -0.744406196213 | 232.4 | 252.74 | 228.19 | 122078 | 240.71018762 | CS |
| 12 | -15.33 | -6.23170731707 | 246 | 252.74 | 221.34 | 105026 | 236.89907688 | CS |
| 26 | -26.31 | -10.2381508289 | 256.98 | 292.36 | 221.34 | 98975 | 251.81981393 | CS |
| 52 | -21.52 | -8.53324874103 | 252.19 | 292.36 | 211.0275 | 99896 | 246.47653757 | CS |
| 156 | 42.64 | 22.6772323565 | 188.03 | 292.36 | 145.16 | 104056 | 215.19628375 | CS |
| 260 | 34.95 | 17.8571428571 | 195.72 | 333.415 | 145.16 | 103816 | 220.77357461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 230.67 | -5.27 | -2.23 | 234.37 | 239.6 | 227.97 | 189154 |
| 1742510100 | 235.94 | -3.77 | -1.57 | 238.1 | 240.3 | 235.36 | 78344 |
| 1742423700 | 239.71 | -4.54 | -1.86 | 242.92 | 245.64 | 239.18 | 140268 |
| 1742337300 | 244.25 | 1.85 | 0.76 | 241.12 | 244.6 | 239.88 | 180006 |
| 1742250900 | 242.4 | 3.82 | 1.60 | 237.23 | 242.485 | 237.13 | 143657 |
| 1741991700 | 238.58 | 1.12 | 0.47 | 237.07 | 238.82 | 232.9311 | 109096 |
| 1741905300 | 237.46 | -4.58 | -1.89 | 241.45 | 242.8 | 236.28 | 85374 |
| 1741818900 | 242.04 | -8.88 | -3.54 | 250.26 | 250.6625 | 241.48 | 81626 |
| 1741732500 | 250.92 | 4.14 | 1.68 | 247.07 | 252.74 | 245.98 | 148740 |
| 1741646100 | 246.78 | 1.27 | 0.52 | 246.31 | 252.04 | 246.31 | 133192 |
| 1741390500 | 245.51 | 3.3 | 1.36 | 242.62 | 251.055 | 241.32 | 284110 |
| 1741304100 | 242.21 | 1.66 | 0.69 | 238.43 | 242.99 | 236.07 | 211155 |
| 1741217700 | 240.55 | 3.07 | 1.29 | 237.05 | 241.4 | 237.015 | 66214 |
| 1741131300 | 237.48 | -1.5 | -0.63 | 237.37 | 241.66 | 236.71 | 68819 |
| 1741044900 | 238.98 | 0.36 | 0.15 | 238.43 | 240.37 | 236.11 | 69880 |
| 1740785700 | 238.62 | 1.6 | 0.68 | 237.08 | 239.31 | 234.37 | 109039 |
| 1740699300 | 237.02 | -1.52 | -0.64 | 237.35 | 240.38 | 235.23 | 53733 |
| 1740612900 | 238.54 | -1.45 | -0.60 | 238.23 | 243.52 | 236.52 | 91194 |
| 1740526500 | 239.99 | 10.31 | 4.49 | 230.93 | 240.3 | 230 | 148178 |
| 1740440100 | 229.68 | 0.6 | 0.26 | 229.86 | 232.47 | 228.19 | 98705 |
| 1740180900 | 229.08 | -1.85 | -0.80 | 232.4 | 233.57 | 228.71 | 153958 |
| 1740094500 | 230.93 | -2 | -0.86 | 231.83 | 233.88 | 229.02 | 86221 |
| 1740008100 | 232.93 | -0.3 | -0.13 | 231.41 | 233.46 | 230.08 | 62868 |
| 1739921700 | 233.23 | 2.51 | 1.09 | 230.15 | 233.52 | 230.15 | 57357 |
| 1739576100 | 230.72 | -1.78 | -0.77 | 232.5 | 233.76 | 230.03 | 42570 |
| 1739489700 | 232.5 | 5.01 | 2.20 | 228.41 | 233.33 | 226.73 | 72183 |
| 1739403300 | 227.49 | -4.2 | -1.81 | 229.5 | 232.69 | 227.18 | 99655 |
| 1739316900 | 231.69 | -1.29 | -0.55 | 231.6 | 237.94 | 230.02 | 78874 |
| 1739230500 | 232.98 | -4.06 | -1.71 | 237.22 | 237.88 | 232.595 | 63693 |
| 1738971300 | 237.04 | -3.69 | -1.53 | 240.72 | 241.365 | 237.04 | 74753 |
| 1738884900 | 240.73 | 1.15 | 0.48 | 239.98 | 241.62 | 238.22 | 79544 |
| 1738798500 | 239.58 | 0.49 | 0.20 | 238.81 | 240.29 | 237.885 | 111235 |
| 1738712100 | 239.09 | 4.97 | 2.12 | 233.69 | 241.41 | 233.005 | 94484 |
| 1738625700 | 234.12 | -0.83 | -0.35 | 233.09 | 235.615 | 230.96 | 86723 |
| 1738366500 | 234.95 | 1.1 | 0.47 | 233.49 | 237.145 | 232.9391 | 89996 |
| 1738280100 | 233.845 | 1.23 | 0.53 | 234.6 | 235.93 | 232.7072 | 73299 |
| 1738193700 | 232.61 | -3.52 | -1.49 | 236.13 | 236.17 | 230.41 | 79368 |
| 1738107300 | 236.13 | -0.34 | -0.14 | 236.32 | 237.705 | 235.405 | 74644 |
| 1738020900 | 236.47 | 3.38 | 1.45 | 232.7 | 237.14 | 231.7 | 94188 |
| 1737761700 | 233.09 | 2.39 | 1.04 | 232.03 | 233.115 | 230.51 | 77175 |
| 1737675300 | 230.7 | 0 | 0.00 | 230.7 | 230.7 | 230.7 | 0 |
| 1737588900 | 230.7 | -2.89 | -1.24 | 231.74 | 234.35 | 228.84 | 92922 |
| 1737502500 | 233.59 | 1.81 | 0.78 | 232.7 | 235.09 | 232.28 | 88607 |
| 1737156900 | 231.78 | 0.52 | 0.22 | 232.14 | 233.745 | 229.22 | 81927 |
| 1737070500 | 231.26 | 1.87 | 0.82 | 229.01 | 232.085 | 228.22 | 81942 |
| 1736984100 | 229.39 | 2.01 | 0.88 | 229.91 | 231.27 | 227.29 | 131387 |
| 1736897700 | 227.38 | 0.71 | 0.31 | 226.67 | 228.06 | 221.34 | 214667 |
| 1736811300 | 226.67 | -14.08 | -5.85 | 247.5 | 248 | 222 | 295278 |
| 1736552100 | 240.75 | 2.13 | 0.89 | 235.91 | 241.67 | 235.23 | 231672 |
| 1736379300 | 238.62 | 1.11 | 0.47 | 235 | 238.99 | 234.23 | 79064 |
| 1736292900 | 237.51 | 4.51 | 1.94 | 233 | 238.4 | 231.51 | 98305 |
| 1736206500 | 233 | -5.74 | -2.40 | 238.13 | 240.59 | 232.81 | 95671 |
| 1735947300 | 238.74 | -1.23 | -0.51 | 239.03 | 240.2 | 237.55 | 72622 |
| 1735860900 | 239.97 | -2.71 | -1.12 | 243.16 | 245.195 | 235.59 | 160196 |
| 1735688100 | 242.68 | 0.62 | 0.26 | 242.14 | 244.48 | 241.3 | 41864 |
| 1735601700 | 242.06 | -2.42 | -0.99 | 243.32 | 243.93 | 240.02 | 50183 |
| 1735342500 | 244.48 | -3.1 | -1.25 | 246.12 | 246.12 | 242.39 | 43841 |
| 1735256100 | 247.58 | -0.24 | -0.10 | 246.38 | 248.65 | 245.53 | 124684 |
| 1735077840 | 247.82 | 2.89 | 1.18 | 244.96 | 247.935 | 244.103 | 35722 |
| 1734996900 | 244.93 | -5.01 | -2.00 | 250.39 | 251.38 | 243.75 | 123561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
