Register for streaming realtime charts, analysis tools, and prices.
WDFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 262.22 | 0.24 | 0.09% | 261.43 | 266.51 | 261.06 | 151,052 |
| Sep 17 2024 | 261.98 | 1.69 | 0.65% | 260.29 | 263.85 | 259.185 | 61,526 |
| Sep 16 2024 | 260.29 | 2.86 | 1.11% | 258.39 | 260.85 | 257.955 | 52,617 |
| Sep 13 2024 | 257.43 | 4.58 | 1.81% | 253.95 | 258.84 | 253.95 | 72,431 |
| Sep 12 2024 | 252.85 | 3.35 | 1.34% | 250.15 | 253.29 | 247.71 | 45,941 |
| Sep 11 2024 | 249.50 | -6.03 | -2.36% | 253.63 | 253.63 | 248.01 | 70,158 |
| Sep 10 2024 | 255.53 | -2.47 | -0.96% | 257.55 | 260.27 | 254.25 | 64,792 |
| Sep 09 2024 | 258.00 | -3.41 | -1.30% | 261.82 | 261.82 | 256.45 | 90,661 |
| Sep 06 2024 | 261.41 | -1.97 | -0.75% | 263.38 | 266.43 | 261.41 | 71,508 |
| Sep 05 2024 | 263.38 | -1.02 | -0.39% | 265.97 | 267.095 | 262.37 | 49,313 |
| Sep 04 2024 | 264.40 | 6.05 | 2.34% | 257.83 | 265.485 | 256.72 | 89,176 |
| Sep 03 2024 | 258.35 | -4.49 | -1.71% | 260.48 | 261.52 | 257.79 | 64,369 |
| Aug 30 2024 | 262.84 | 3.53 | 1.36% | 260.74 | 263.505 | 260.01 | 63,760 |
| Aug 29 2024 | 259.31 | 2.34 | 0.91% | 258.95 | 261.91 | 258.73 | 54,277 |
| Aug 28 2024 | 256.97 | -0.33 | -0.13% | 257.62 | 262.31 | 256.68 | 69,406 |
| Aug 27 2024 | 257.30 | 1.23 | 0.48% | 255.87 | 257.57 | 253.30 | 43,850 |
| Aug 26 2024 | 256.07 | 3.67 | 1.45% | 253.22 | 258.06 | 252.60 | 73,454 |
| Aug 23 2024 | 252.40 | 3.55 | 1.43% | 248.95 | 256.20 | 247.80 | 96,075 |
| Aug 22 2024 | 248.85 | -3.64 | -1.44% | 252.97 | 252.97 | 247.735 | 47,498 |
| Aug 21 2024 | 252.49 | 3.36 | 1.35% | 250.83 | 253.13 | 250.67 | 55,979 |
| Aug 20 2024 | 249.13 | -3.75 | -1.48% | 253.32 | 254.00 | 249.04 | 52,089 |
| Aug 19 2024 | 252.88 | -1.74 | -0.68% | 254.80 | 255.00 | 251.155 | 46,055 |
| Aug 16 2024 | 254.62 | 2.45 | 0.97% | 251.85 | 254.75 | 250.75 | 63,219 |
| Aug 15 2024 | 252.17 | 5.13 | 2.08% | 250.31 | 255.115 | 249.21 | 70,198 |
| Aug 14 2024 | 247.04 | 1.87 | 0.76% | 245.28 | 249.89 | 245.00 | 75,015 |
| Aug 13 2024 | 245.17 | -0.61 | -0.25% | 247.95 | 247.95 | 242.8249 | 85,287 |
| Aug 12 2024 | 245.78 | -4.96 | -1.98% | 250.30 | 250.30 | 245.33 | 63,237 |
| Aug 09 2024 | 250.74 | -2.35 | -0.93% | 253.09 | 253.09 | 249.24 | 77,003 |
| Aug 08 2024 | 253.09 | 3.31 | 1.33% | 252.25 | 254.50 | 251.45 | 53,025 |
| Aug 07 2024 | 249.78 | 0.27 | 0.11% | 250.48 | 253.52 | 248.435 | 61,653 |
| Aug 06 2024 | 249.51 | 0.17 | 0.07% | 250.44 | 252.81 | 249.03 | 91,636 |
| Aug 05 2024 | 249.34 | -6.62 | -2.59% | 249.06 | 254.71 | 248.30 | 106,645 |
| Aug 02 2024 | 255.96 | -0.94 | -0.37% | 251.66 | 257.50 | 251.28 | 89,131 |
| Aug 01 2024 | 256.90 | -4.71 | -1.80% | 261.67 | 264.38 | 254.02 | 129,291 |
| Jul 31 2024 | 261.61 | -10.22 | -3.76% | 271.37 | 272.49 | 259.53 | 141,435 |
| Jul 30 2024 | 271.83 | 1.72 | 0.64% | 269.77 | 272.18 | 266.99 | 105,075 |
| Jul 29 2024 | 270.11 | 3.10 | 1.16% | 267.60 | 271.29 | 265.7723 | 181,637 |
| Jul 26 2024 | 267.01 | 7.41 | 2.85% | 261.51 | 269.515 | 259.65 | 120,733 |
| Jul 25 2024 | 259.60 | 5.66 | 2.23% | 255.34 | 260.255 | 255.34 | 88,762 |
| Jul 24 2024 | 253.94 | 0.69 | 0.27% | 252.78 | 255.71 | 252.62 | 103,128 |
| Jul 23 2024 | 253.25 | 1.15 | 0.46% | 251.97 | 255.31 | 251.97 | 84,094 |
| Jul 22 2024 | 252.10 | 0.80 | 0.32% | 251.98 | 252.865 | 246.03 | 79,012 |
| Jul 19 2024 | 251.30 | -0.58 | -0.23% | 251.81 | 253.47 | 248.82 | 80,687 |
| Jul 18 2024 | 251.88 | -1.89 | -0.74% | 250.38 | 257.51 | 250.00 | 92,799 |
| Jul 17 2024 | 253.77 | 2.47 | 0.98% | 250.50 | 255.63 | 249.78 | 103,807 |
| Jul 16 2024 | 251.30 | 6.11 | 2.49% | 247.76 | 254.33 | 247.14 | 155,011 |
| Jul 15 2024 | 245.19 | 5.32 | 2.22% | 241.10 | 247.70 | 239.81 | 179,397 |
| Jul 12 2024 | 239.87 | 11.24 | 4.92% | 229.91 | 240.59 | 229.91 | 204,686 |
| Jul 11 2024 | 228.63 | 8.88 | 4.04% | 248.00 | 248.70 | 220.00 | 473,397 |
| Jul 10 2024 | 219.75 | -1.11 | -0.50% | 221.87 | 222.78 | 216.945 | 338,815 |
| Jul 09 2024 | 220.86 | 0.36 | 0.16% | 220.15 | 222.71 | 218.23 | 144,268 |
| Jul 08 2024 | 220.50 | 6.48 | 3.03% | 216.51 | 222.94 | 216.51 | 119,607 |
| Jul 05 2024 | 214.02 | 0.57 | 0.27% | 214.21 | 215.30 | 211.0275 | 57,109 |
| Jul 03 2024 | 213.45 | -4.42 | -2.03% | 217.40 | 218.83 | 213.39 | 50,604 |
| Jul 02 2024 | 217.87 | 1.39 | 0.64% | 216.33 | 219.15 | 215.50 | 50,710 |
| Jul 01 2024 | 216.48 | -4.64 | -2.10% | 219.44 | 219.805 | 216.2201 | 81,115 |
| Jun 28 2024 | 221.12 | 0.00 | 0.00% | 221.12 | 221.12 | 221.12 | 0 |
| Jun 27 2024 | 221.12 | 1.89 | 0.86% | 219.76 | 222.93 | 218.49 | 58,188 |
| Jun 26 2024 | 219.23 | 0.53 | 0.24% | 217.14 | 220.665 | 217.14 | 67,357 |
| Jun 25 2024 | 218.70 | -2.42 | -1.09% | 221.29 | 222.03 | 217.735 | 57,100 |
| Jun 24 2024 | 221.12 | -0.48 | -0.22% | 222.40 | 223.6757 | 220.3935 | 54,319 |
| Jun 21 2024 | 221.60 | -1.93 | -0.86% | 224.13 | 224.13 | 219.75 | 168,858 |
