WD 40 Company (WDFC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.41 | 6.54828411812 | 250.6 | 269.515 | 246.03 | 79052 | 254.33385102 | CS |
| 4 | 44.59 | 20.0476575847 | 222.42 | 269.515 | 211.0275 | 133101 | 234.17605286 | CS |
| 12 | 34.19 | 14.6851645048 | 232.82 | 269.515 | 211.0275 | 90052 | 230.82510583 | CS |
| 26 | 8.96 | 3.47219531099 | 258.05 | 273.42 | 211.0275 | 103290 | 242.49610847 | CS |
| 52 | 41.43 | 18.3659898927 | 225.58 | 278.78 | 194.09 | 109322 | 235.72412639 | CS |
| 156 | 27.72 | 11.5842701325 | 239.29 | 278.78 | 145.16 | 102084 | 209.97039833 | CS |
| 260 | 88.69 | 49.7364288919 | 178.32 | 333.415 | 145.16 | 104538 | 212.56474306 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 267.01 | 7.41 | 2.85 | 261.51 | 269.515 | 259.64999 | 120733 |
| 1721946900 | 259.6 | 5.66 | 2.23 | 255.34 | 260.255 | 255.34 | 88594 |
| 1721860500 | 253.94 | 0.69 | 0.27 | 252.78 | 255.71 | 252.62 | 102973 |
| 1721774100 | 253.25 | 1.29 | 0.51 | 251.97 | 255.31 | 251.97 | 84094 |
| 1721687700 | 251.96 | 0.66 | 0.26 | 251.98 | 251.99 | 246.03 | 42430 |
| 1721428500 | 251.3 | -0.58 | -0.23 | 250.6 | 252.82 | 248.82 | 77171 |
| 1721342100 | 251.88 | -1.89 | -0.74 | 250.38 | 257.51 | 250 | 92799 |
| 1721255700 | 253.77 | 2.47 | 0.98 | 250.5 | 255.63 | 249.78 | 101878 |
| 1721169300 | 251.3 | 6.11 | 2.49 | 247.76 | 254.33 | 247.14 | 155011 |
| 1721082900 | 245.19 | 5.32 | 2.22 | 241.1 | 247.7 | 239.81 | 179397 |
| 1720823700 | 239.87 | 11.24 | 4.92 | 229.91 | 240.59 | 229.91 | 204686 |
| 1720737300 | 228.63 | 8.88 | 4.04 | 248 | 248 | 220 | 401598 |
| 1720650900 | 219.75 | -1.11 | -0.50 | 221.87 | 222.78 | 216.945 | 338815 |
| 1720564500 | 220.86 | 0.36 | 0.16 | 220.15 | 222.71 | 218.23 | 144268 |
| 1720478100 | 220.5 | 6.48 | 3.03 | 216.51 | 222.94 | 216.51 | 119607 |
| 1720218900 | 214.02 | 0.57 | 0.27 | 214.21 | 215.3 | 211.0275 | 57109 |
| 1720040640 | 213.45 | -4.42 | -2.03 | 217.4 | 218.83 | 213.39 | 50604 |
| 1719959700 | 217.87 | 1.39 | 0.64 | 216.33 | 219.15 | 215.5 | 50710 |
| 1719873300 | 216.48 | -3.16 | -1.44 | 219.44 | 219.805 | 216.2201 | 81115 |
| 1719614100 | 219.64 | -1.48 | -0.67 | 222.42 | 222.93 | 218.05 | 156051 |
| 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 | 223 | 224 | 220.205 | 75463 |
| 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 | 123987 |
| 1717799700 | 224.39 | -2.14 | -0.94 | 225.3869 | 228.145 | 222.5 | 54445 |
| 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 | 230 | 46525 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
