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 | -9.33 | -3.24770258981 | 287.28 | 290.53 | 275.1 | 57293 | 279.22201189 | CS |
| 4 | 13.58 | 5.13674017476 | 264.37 | 292.36 | 260.63 | 86399 | 273.46094902 | CS |
| 12 | 19 | 7.33732380768 | 258.95 | 292.36 | 247 | 90355 | 263.2004341 | CS |
| 26 | 41.83 | 17.7155683551 | 236.12 | 292.36 | 211.0275 | 91635 | 249.91722823 | CS |
| 52 | 53.81 | 24.0073168555 | 224.14 | 292.36 | 211.0275 | 109299 | 248.92958242 | CS |
| 156 | 47.89 | 20.816308789 | 230.06 | 292.36 | 145.16 | 102389 | 212.86039479 | CS |
| 260 | 85.7 | 44.577373212 | 192.25 | 333.415 | 145.16 | 104285 | 216.83838394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 277.615 | -1.68 | -0.60 | 279.61 | 280 | 275.1 | 41054 |
| 1732059300 | 279.29 | 0.63 | 0.23 | 276.69 | 280.26 | 276.51 | 42215 |
| 1731972900 | 278.66 | -0.35 | -0.13 | 278.7 | 280.6 | 276.35 | 54386 |
| 1731713700 | 279.01 | -1.37 | -0.49 | 281.89 | 282.08999 | 277.7 | 57076 |
| 1731627300 | 280.375 | -5.71 | -2.00 | 287.27999 | 290.52999 | 279.01 | 91736 |
| 1731540900 | 286.08999 | -4.02 | -1.39 | 290 | 292.36 | 284.87 | 84308 |
| 1731454500 | 290.11 | 4.19 | 1.47 | 284.73 | 290.27 | 284.73 | 73104 |
| 1731368100 | 285.92 | 8.39 | 3.02 | 277.98 | 287.875 | 277.98 | 98181 |
| 1731108900 | 277.52999 | 6.76 | 2.50 | 270.77 | 279.955 | 270.77 | 88650 |
| 1731022500 | 270.77 | -6.1 | -2.20 | 276.31 | 276.31 | 268.5675 | 84448 |
| 1730936100 | 276.87 | 2.85 | 1.04 | 282.25 | 288.57 | 276.83 | 151507 |
| 1730849700 | 274.02 | 6.37 | 2.38 | 266.93 | 274.39 | 266.11 | 108742 |
| 1730763300 | 267.64999 | 3.26 | 1.23 | 264.97 | 267.64999 | 261.5197 | 162158 |
| 1730500500 | 264.39 | 2.32 | 0.89 | 262.07 | 265.92 | 261.18349 | 73800 |
| 1730414100 | 262.07 | -2.33 | -0.88 | 263.39999 | 264.47 | 260.89999 | 53595 |
| 1730327700 | 264.39999 | 1.58 | 0.60 | 262.3 | 265.36 | 261.95999 | 67474 |
| 1730241300 | 262.82 | -1.02 | -0.39 | 263.24 | 263.58 | 260.63 | 74122 |
| 1730154900 | 263.83999 | -2.75 | -1.03 | 268.08 | 269.015 | 263.375 | 79158 |
| 1729895700 | 266.58999 | -1.33 | -0.50 | 267.42 | 272.2 | 264.99 | 105167 |
| 1729809300 | 267.92 | 3.73 | 1.41 | 264.37 | 268.845 | 264.33 | 137106 |
| 1729722900 | 264.19 | 0.32 | 0.12 | 262.52 | 266.01 | 261.87 | 136087 |
| 1729636500 | 263.87 | 5.35 | 2.07 | 255.22 | 264.36 | 254.1 | 144594 |
| 1729550100 | 258.52 | 7.27 | 2.89 | 252.38 | 258.69 | 249.135 | 210648 |
| 1729290900 | 251.25 | -13.53 | -5.11 | 249.72 | 258 | 247 | 303438 |
| 1729204500 | 264.77999 | 1.13 | 0.43 | 264.88 | 267.70999 | 263.355 | 129560 |
| 1729118100 | 263.64999 | 2.8 | 1.07 | 262.89 | 266.38 | 262.44 | 105142 |
| 1729031700 | 260.85 | 1.87 | 0.72 | 259.29 | 264.46499 | 259.29 | 67777 |
| 1728945300 | 258.98 | -1.61 | -0.62 | 261.83999 | 262.2 | 257.57 | 90318 |
| 1728686100 | 260.58999 | 3.33 | 1.29 | 257.08 | 261 | 256.66 | 34876 |
| 1728599700 | 257.26 | 1.5 | 0.59 | 255.09 | 257.32 | 252.33 | 90891 |
| 1728513300 | 255.76 | -0.5 | -0.20 | 256.26 | 258.33999 | 254.665 | 38947 |
| 1728426900 | 256.26 | 3.21 | 1.27 | 253.72 | 256.54 | 252.69 | 64726 |
| 1728340500 | 253.05 | -3.76 | -1.46 | 256.23 | 257.1239 | 252.3 | 67477 |
| 1728081300 | 256.81 | 2.05 | 0.80 | 257 | 258.31 | 255.75 | 41359 |
| 1727994900 | 254.76 | -4.03 | -1.56 | 257.62 | 257.90499 | 253.93 | 45929 |
| 1727908500 | 258.79 | 1.63 | 0.63 | 257.26 | 259.29 | 256 | 57291 |
| 1727822100 | 257.16 | -0.72 | -0.28 | 257.88 | 259.06 | 255.08 | 66471 |
| 1727735700 | 257.88 | 0.33 | 0.13 | 257.74 | 259.94 | 255.425 | 53502 |
| 1727476500 | 257.55 | 0.92 | 0.36 | 257.57 | 264.39999 | 257.32 | 57145 |
| 1727390100 | 256.63 | 2.09 | 0.82 | 257.20999 | 259.68 | 254.68 | 164848 |
| 1727303700 | 254.54 | -0.84 | -0.33 | 256.70999 | 256.97 | 253.89 | 59204 |
| 1727217300 | 255.38 | -1.3 | -0.51 | 256.83 | 258.02999 | 255.09 | 58525 |
| 1727130900 | 256.68 | 0.77 | 0.30 | 256.98 | 259.49 | 256.40499 | 54669 |
| 1726871700 | 255.91 | -4.74 | -1.82 | 262.02 | 262.02 | 255.84 | 370497 |
| 1726785300 | 260.64999 | -1.57 | -0.60 | 265.25 | 265.5825 | 259.63 | 87475 |
| 1726698900 | 262.22 | 0.24 | 0.09 | 261.43 | 266.51 | 261.06 | 151052 |
| 1726612500 | 261.98 | 1.69 | 0.65 | 260.29 | 263.85 | 259.185 | 61526 |
| 1726526100 | 260.29 | 2.86 | 1.11 | 258.39 | 260.85 | 257.955 | 52617 |
| 1726266900 | 257.43 | 4.58 | 1.81 | 253.95 | 258.83999 | 253.95 | 72431 |
| 1726180500 | 252.85 | 3.35 | 1.34 | 250.15 | 253.29 | 247.71 | 45941 |
| 1726094100 | 249.5 | -6.03 | -2.36 | 253.63 | 253.63 | 248.01 | 70158 |
| 1726007700 | 255.53 | -2.47 | -0.96 | 257.55 | 260.27 | 254.25 | 64792 |
| 1725921300 | 258 | -3.41 | -1.30 | 261.82 | 261.82 | 256.45 | 90661 |
| 1725662100 | 261.41 | -1.97 | -0.75 | 263.38 | 266.43 | 261.41 | 71508 |
| 1725575700 | 263.38 | -1.02 | -0.39 | 265.97 | 267.095 | 262.37 | 49313 |
| 1725489300 | 264.39999 | 6.05 | 2.34 | 257.83 | 265.485 | 256.72 | 89176 |
| 1725402900 | 258.35 | -4.49 | -1.71 | 260.48 | 261.52 | 257.79 | 64369 |
| 1725057300 | 262.83999 | 3.53 | 1.36 | 260.74 | 263.505 | 260.01 | 63760 |
| 1724970900 | 259.31 | 2.34 | 0.91 | 258.95 | 261.91 | 258.73 | 54277 |
| 1724884500 | 256.97 | -0.33 | -0.13 | 257.62 | 262.31 | 256.68 | 69406 |
| 1724798100 | 257.3 | 1.23 | 0.48 | 255.87 | 257.57 | 253.3 | 43850 |
| 1724711700 | 256.07 | 3.67 | 1.45 | 253.22 | 258.06 | 252.6 | 73454 |
| 1724452500 | 252.4 | 3.55 | 1.43 | 248.95 | 256.2 | 247.8 | 96075 |
| 1724366100 | 248.85 | -3.64 | -1.44 | 252.97 | 252.97 | 247.735 | 47498 |
| 1724279700 | 252.49 | 3.36 | 1.35 | 250.83 | 253.13 | 250.67 | 55979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
