U.S. markets closed

WD-40 Company (WDFC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
230.01-0.70 (-0.30%)
Al cierre: 04:00PM EDT
230.01 0.00 (0.00%)
Fuera de horario: 04:05PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024232.82232.82229.13230.01230.0186,592
02 may 2024227.32231.02225.72230.71230.7170,000
01 may 2024225.36228.61223.42226.31226.31101,400
30 abr 2024224.19227.53222.27226.13226.13121,600
29 abr 2024226.95227.58222.61224.23224.2371,100
26 abr 2024224.68227.11224.35225.52225.5248,700
25 abr 2024225.74227.01224.38225.20225.2080,700
24 abr 2024225.01228.82224.17226.69226.6996,600
23 abr 2024226.88230.22225.18226.17226.17128,500
22 abr 2024230.12231.08225.50226.88226.88130,800
19 abr 2024228.83231.15226.68229.85229.85173,300
18 abr 2024231.96233.27229.30229.86229.86112,300
18 abr 20240.88 Dividendo
17 abr 2024233.92233.92228.82231.50230.62145,000
16 abr 2024233.39234.60231.07231.92231.0491,800
15 abr 2024239.30240.57234.63235.02234.13126,900
12 abr 2024240.30241.61233.34236.29235.39136,500
11 abr 2024234.58244.36234.58241.51240.59189,700
10 abr 2024247.29258.46233.02233.18232.29313,200
09 abr 2024261.01262.82252.90255.11254.14345,200
08 abr 2024251.74261.02251.74259.03258.05218,700
05 abr 2024251.82251.82245.74251.05250.10130,300
04 abr 2024250.31253.60249.50251.82250.86161,100
03 abr 2024246.08249.35244.73249.10248.15114,100
02 abr 2024246.71249.24244.12248.65247.70121,700
01 abr 2024253.71253.71247.61248.90247.9586,100
28 mar 2024251.46255.18250.16253.31252.3584,800
27 mar 2024251.76252.78248.02249.71248.76436,100
26 mar 2024250.37251.61247.50249.43248.48169,400
25 mar 2024254.83255.04246.61247.16246.2299,500
22 mar 2024254.74256.04251.98255.19254.2267,100
21 mar 2024252.19255.27251.77254.74253.7777,300
20 mar 2024250.19252.80247.75252.09251.1384,500
19 mar 2024247.65251.87247.65249.46248.5185,300
18 mar 2024249.02249.73246.54247.90246.96103,700
15 mar 2024251.11252.45248.14249.91248.96163,400
14 mar 2024254.36254.36249.99253.22252.2680,800
13 mar 2024254.00255.08248.66254.12253.1590,500
12 mar 2024249.37257.92249.37253.75252.79122,600
11 mar 2024253.45254.62248.86250.61249.6672,900
08 mar 2024250.84254.73250.84252.87251.9183,900
07 mar 2024254.77255.08248.57249.11248.16104,200
06 mar 2024258.78259.78252.78253.90252.93101,400
05 mar 2024265.82265.82257.82258.12257.1468,900
04 mar 2024267.48269.12265.58266.09265.0856,300
01 mar 2024265.69269.04265.38268.29267.27107,200
29 feb 2024269.46269.83267.40268.39267.3778,100
28 feb 2024266.22269.29265.07266.78265.7756,100
27 feb 2024269.00269.00266.09267.90266.8861,700
26 feb 2024266.45268.80264.86268.29267.2774,800
23 feb 2024264.97267.38263.34267.00265.9944,600
22 feb 2024262.35265.15261.02264.55263.5486,600
21 feb 2024263.94264.22261.61263.29262.2976,700
20 feb 2024260.40264.42260.01263.18262.1894,200
16 feb 2024264.32266.00260.45261.53260.5495,500
15 feb 2024263.59265.74263.07264.80263.79128,200
14 feb 2024265.30265.30261.71262.59261.59121,000
13 feb 2024266.79270.65258.50261.41260.42176,600
12 feb 2024269.44273.42269.09271.41270.3891,700
09 feb 2024265.49270.06265.49269.25268.2377,100
08 feb 2024267.10269.65265.08265.74264.7371,500
07 feb 2024263.81267.49260.74265.90264.8962,600
06 feb 2024262.86267.71262.86263.66262.6694,900
05 feb 2024263.79264.40259.83261.66260.6783,100
02 feb 2024258.52268.61258.12265.80264.79140,600
01 feb 2024259.90263.22259.00261.15260.16112,100
31 ene 2024269.19269.43258.98258.98258.0093,900
30 ene 2024264.78269.61263.19268.89267.87139,800
29 ene 2024258.18265.47258.18265.24264.2395,800
26 ene 2024258.05259.73257.57258.75257.7779,700
25 ene 2024258.51258.51254.82256.48255.5190,300
24 ene 2024267.43267.43255.61256.65255.67162,900
23 ene 2024266.99269.63264.23266.68265.67113,200
22 ene 2024264.98266.80262.82265.43264.42136,600
19 ene 2024269.24269.24263.65264.04263.04135,000
18 ene 2024274.98274.98266.61266.83265.82138,500
18 ene 20240.88 Dividendo
17 ene 2024275.23278.33272.01274.54272.62179,800
16 ene 2024272.63276.38271.86275.82273.89143,400
12 ene 2024270.63273.45266.76272.97271.06140,900
11 ene 2024271.56273.58265.74268.77266.89239,600
10 ene 2024256.90278.78252.86272.59270.68650,100
09 ene 2024236.43239.98234.88236.61234.96333,500
08 ene 2024232.19238.14232.19237.83236.17210,700
05 ene 2024232.94237.10231.60232.48230.85209,100
04 ene 2024235.00237.38233.01234.14232.50117,700
03 ene 2024241.37241.50233.36234.39232.75141,800
02 ene 2024237.06244.71237.06241.39239.70196,000
29 dic 2023241.77242.40238.15239.07237.40131,700
28 dic 2023241.82242.80238.58241.11239.42511,800
27 dic 2023242.38243.54235.47241.69240.00202,900
26 dic 2023240.98244.51240.82243.15241.4584,100
22 dic 2023239.28240.80237.41239.93238.2562,100
21 dic 2023237.78238.51235.43237.67236.01139,000
20 dic 2023240.63241.82235.51236.08234.4391,000
19 dic 2023238.77242.22237.15241.70240.01260,400
18 dic 2023236.25239.92233.63238.23236.5676,000
15 dic 2023239.45239.45232.26235.29233.64254,500
14 dic 2023243.15243.21237.73239.02237.35137,800
13 dic 2023238.88242.50237.22240.65238.97149,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...