WD 40 Company (WDFC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.42 | -1.54548330245 | 221.29 | 222.93 | 215.92 | 83962 | 219.04093154 | CS |
| 4 | -10.09 | -4.42621512546 | 227.96 | 231.18 | 214.22 | 75999 | 221.56812005 | CS |
| 12 | -43.14 | -16.5281023716 | 261.01 | 262.82 | 214.22 | 91326 | 230.27740948 | CS |
| 26 | -19.19 | -8.09499704716 | 237.06 | 278.78 | 214.22 | 111360 | 247.09814504 | CS |
| 52 | 29.22 | 15.4890007951 | 188.65 | 278.78 | 182.87 | 112241 | 234.23447342 | CS |
| 156 | -39.24 | -15.2619501381 | 257.11 | 279.98 | 145.16 | 101550 | 210.16186159 | CS |
| 260 | 58.85 | 37.0079235316 | 159.02 | 333.415 | 145.16 | 104365 | 211.54163079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 217.87 | 1.39 | 0.64 | 216.33 | 219.15 | 215.5 | 50710 |
| 1719873300 | 216.48 | -4.64 | -2.10 | 219.44 | 219.805 | 216.2201 | 81115 |
| 1719614100 | 221.12 | 0 | 0.00 | 221.12 | 221.12 | 221.12 | 0 |
| 1719527700 | 221.12 | 1.89 | 0.86 | 219.76 | 222.93 | 218.49 | 58188 |
| 1719441300 | 219.23 | 0.53 | 0.24 | 217.14 | 220.665 | 217.14 | 67357 |
| 1719354900 | 218.7 | -2.42 | -1.09 | 221.29 | 222.03 | 217.735 | 57100 |
| 1719268500 | 221.12 | -0.48 | -0.22 | 222.4 | 223.6757 | 220.3935 | 54319 |
| 1719009300 | 221.6 | -1.93 | -0.86 | 224.13 | 224.13 | 219.75 | 168858 |
| 1718922900 | 223.53 | -0.94 | -0.42 | 222.79 | 225.95 | 222.71 | 65625 |
| 1718750100 | 224.47 | -0.18 | -0.08 | 223.45 | 225.94 | 221.78 | 78357 |
| 1718663700 | 224.65 | 2.83 | 1.28 | 221.41 | 225.27 | 220.5 | 49140 |
| 1718404500 | 221.82 | -1.11 | -0.50 | 221.11 | 222.43 | 219.71 | 64454 |
| 1718318100 | 222.93 | 1.03 | 0.46 | 222.15 | 223.63 | 220.615 | 58370 |
| 1718231700 | 221.9 | 2.05 | 0.93 | 222.11 | 224 | 220.205 | 76436 |
| 1718145300 | 219.85 | 1.79 | 0.82 | 216.2 | 220.37 | 214.22 | 90221 |
| 1718058900 | 218.06 | -6.33 | -2.82 | 222.64 | 223.3409 | 214.61 | 124015 |
| 1717799700 | 224.39 | -2.14 | -0.94 | 224.71 | 228.145 | 222.5 | 56700 |
| 1717713300 | 226.53 | -3.69 | -1.60 | 229.5 | 231.18 | 225.59 | 45021 |
| 1717626900 | 230.22 | 3.57 | 1.58 | 226.65 | 230.39 | 225.92 | 49618 |
| 1717540500 | 226.65 | -1.33 | -0.58 | 227.96 | 228.4 | 225.1501 | 46284 |
| 1717454100 | 227.98 | 3.29 | 1.46 | 227.69 | 231.23 | 226 | 107118 |
| 1717194900 | 224.69 | 1.85 | 0.83 | 223.36 | 225.04 | 220.65 | 116436 |
| 1717108500 | 222.84 | -1.59 | -0.71 | 224.43 | 225.39 | 221.92 | 93432 |
| 1717022100 | 224.43 | -4.76 | -2.08 | 227.54 | 228.245 | 224.21 | 53293 |
| 1716935700 | 229.19 | -1.79 | -0.77 | 230.68 | 231.57 | 228.26 | 43913 |
| 1716590100 | 230.98 | -0.12 | -0.05 | 231.6 | 232.88 | 229.015 | 43745 |
| 1716503700 | 231.1 | -1.87 | -0.80 | 232.8 | 234.52 | 229.5791 | 48472 |
| 1716417300 | 232.97 | -5.5 | -2.31 | 238.81 | 238.81 | 232.71 | 38746 |
| 1716330900 | 238.47 | 2.44 | 1.03 | 236.12 | 238.97 | 234.248 | 65795 |
| 1716244500 | 236.03 | -2.64 | -1.11 | 239 | 239.57 | 235.7 | 56178 |
| 1715985300 | 238.67 | -0.13 | -0.05 | 239.24 | 239.5 | 235.49 | 45064 |
| 1715898900 | 238.8 | -1.85 | -0.77 | 239.98 | 241 | 238.02 | 44197 |
| 1715812500 | 240.65 | 0.56 | 0.23 | 241.61 | 242.26 | 239.04 | 65869 |
| 1715726100 | 240.09 | 6.78 | 2.91 | 235.35 | 241.41 | 234.04 | 87718 |
| 1715639700 | 233.31 | 1.22 | 0.53 | 233.53 | 233.84 | 231.01 | 54487 |
| 1715380500 | 232.09 | -1.18 | -0.51 | 232.68 | 232.68 | 230.635 | 51030 |
| 1715294100 | 233.27 | -1.9 | -0.81 | 234.46 | 236.98 | 231.93 | 79753 |
| 1715207700 | 235.17 | 0.53 | 0.23 | 233.54 | 235.17 | 232.38 | 76281 |
| 1715121300 | 234.64 | 1.35 | 0.58 | 234.46 | 238.53 | 234.46 | 76282 |
| 1715034900 | 233.29 | 3.28 | 1.43 | 230.15 | 233.47 | 230.0401 | 62020 |
| 1714775700 | 230.01 | -0.7 | -0.30 | 232.82 | 232.82 | 229.04 | 89337 |
| 1714689300 | 230.71 | 4.4 | 1.94 | 227.32 | 231.02 | 225.72 | 70018 |
| 1714602900 | 226.31 | 0.18 | 0.08 | 225.36 | 228.61 | 223.42 | 101389 |
| 1714516500 | 226.13 | 1.9 | 0.85 | 224.19 | 227.53 | 222.265 | 121601 |
| 1714430100 | 224.23 | -1.29 | -0.57 | 226.95 | 227.77 | 222.61 | 71050 |
| 1714170900 | 225.52 | 0.32 | 0.14 | 224.68 | 227.11 | 224.35 | 48739 |
| 1714084500 | 225.2 | -1.49 | -0.66 | 225.74 | 227.01 | 224.38 | 80700 |
| 1713998100 | 226.69 | 0.52 | 0.23 | 225.01 | 228.82 | 224.17 | 96596 |
| 1713911700 | 226.17 | -0.71 | -0.31 | 226.88 | 230.22 | 225.18 | 128511 |
| 1713825300 | 226.88 | -2.97 | -1.29 | 230.12 | 231.0775 | 225.5 | 130771 |
| 1713566100 | 229.85 | -0.01 | -0.00 | 228.83 | 231.15 | 226.675 | 173280 |
| 1713479700 | 229.86 | -1.64 | -0.71 | 231.96 | 233.27 | 229.3 | 112315 |
| 1713393300 | 231.5 | -0.42 | -0.18 | 233.92 | 233.92 | 228.8173 | 145074 |
| 1713306900 | 231.92 | -3.1 | -1.32 | 233.39 | 234.6025 | 231.07 | 91847 |
| 1713220500 | 235.02 | -1.27 | -0.54 | 239.3 | 240.565 | 234.625 | 126939 |
| 1712961300 | 236.29 | -5.22 | -2.16 | 240.3 | 241.61 | 233.34 | 136475 |
| 1712874900 | 241.51 | 8.33 | 3.57 | 234.58 | 244.36 | 234.58 | 189797 |
| 1712788500 | 233.18 | -21.93 | -8.60 | 247.29 | 258.4647 | 233.02 | 313235 |
| 1712702100 | 255.11 | -3.92 | -1.51 | 261.01 | 262.82 | 252.9 | 341804 |
| 1712615700 | 259.02999 | 7.98 | 3.18 | 251.74 | 261.02 | 251.74 | 218701 |
| 1712356500 | 251.05 | -0.77 | -0.31 | 251.82 | 251.82 | 245.74 | 130252 |
| 1712270100 | 251.82 | 2.72 | 1.09 | 250.31 | 253.6 | 249.5 | 161127 |
| 1712183700 | 249.1 | 0.45 | 0.18 | 246.08 | 249.35 | 244.725 | 114065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
