Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WDFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 238.47 | 2.44 | 1.03% | 236.12 | 238.97 | 234.248 | 65,795 |
| May 20 2024 | 236.03 | -2.64 | -1.11% | 239.00 | 239.57 | 235.70 | 56,178 |
| May 17 2024 | 238.67 | -0.13 | -0.05% | 239.24 | 239.50 | 235.49 | 45,064 |
| May 16 2024 | 238.80 | -1.85 | -0.77% | 239.98 | 241.00 | 238.02 | 44,197 |
| May 15 2024 | 240.65 | 0.56 | 0.23% | 241.61 | 242.26 | 239.04 | 65,869 |
| May 14 2024 | 240.09 | 6.78 | 2.91% | 235.35 | 241.41 | 234.04 | 87,718 |
| May 13 2024 | 233.31 | 1.22 | 0.53% | 233.53 | 233.84 | 231.01 | 54,487 |
| May 10 2024 | 232.09 | -1.18 | -0.51% | 232.68 | 232.68 | 230.635 | 51,030 |
| May 09 2024 | 233.27 | -1.90 | -0.81% | 234.46 | 236.98 | 231.93 | 79,753 |
| May 08 2024 | 235.17 | 0.53 | 0.23% | 233.54 | 235.17 | 232.38 | 76,281 |
| May 07 2024 | 234.64 | 1.35 | 0.58% | 234.46 | 238.53 | 234.46 | 76,282 |
| May 06 2024 | 233.29 | 3.28 | 1.43% | 230.15 | 233.47 | 230.0401 | 62,020 |
| May 03 2024 | 230.01 | -0.70 | -0.30% | 232.82 | 232.82 | 229.04 | 89,337 |
| May 02 2024 | 230.71 | 4.40 | 1.94% | 227.32 | 231.02 | 225.72 | 70,018 |
| May 01 2024 | 226.31 | 0.18 | 0.08% | 225.36 | 228.61 | 223.42 | 101,389 |
| Apr 30 2024 | 226.13 | 1.90 | 0.85% | 224.19 | 227.53 | 222.265 | 121,601 |
| Apr 29 2024 | 224.23 | -1.29 | -0.57% | 226.95 | 227.77 | 222.61 | 71,050 |
| Apr 26 2024 | 225.52 | 0.32 | 0.14% | 224.68 | 227.11 | 224.35 | 48,739 |
| Apr 25 2024 | 225.20 | -1.49 | -0.66% | 225.03 | 227.01 | 224.38 | 80,095 |
| Apr 24 2024 | 226.69 | 0.52 | 0.23% | 225.01 | 228.82 | 224.17 | 96,596 |
| Apr 23 2024 | 226.17 | -0.71 | -0.31% | 226.88 | 230.22 | 225.18 | 128,511 |
| Apr 22 2024 | 226.88 | -2.97 | -1.29% | 230.12 | 231.0775 | 225.50 | 130,771 |
| Apr 19 2024 | 229.85 | -0.01 | 0.00% | 228.83 | 231.15 | 226.675 | 173,280 |
| Apr 18 2024 | 229.86 | -1.64 | -0.71% | 231.96 | 233.27 | 229.30 | 112,315 |
| Apr 17 2024 | 231.50 | -0.42 | -0.18% | 233.92 | 233.92 | 228.8173 | 145,074 |
| Apr 16 2024 | 231.92 | -3.10 | -1.32% | 233.39 | 234.6025 | 231.07 | 91,407 |
| Apr 15 2024 | 235.02 | -1.27 | -0.54% | 239.30 | 240.565 | 234.625 | 126,939 |
| Apr 12 2024 | 236.29 | -5.22 | -2.16% | 240.30 | 241.61 | 233.34 | 136,475 |
| Apr 11 2024 | 241.51 | 8.33 | 3.57% | 234.58 | 244.36 | 234.58 | 189,797 |
| Apr 10 2024 | 233.18 | -21.93 | -8.60% | 252.50 | 258.4647 | 233.02 | 289,880 |
| Apr 09 2024 | 255.11 | -3.92 | -1.51% | 261.01 | 262.82 | 252.90 | 341,804 |
| Apr 08 2024 | 259.03 | 7.98 | 3.18% | 251.74 | 261.02 | 251.74 | 218,701 |
| Apr 05 2024 | 251.05 | -0.77 | -0.31% | 251.82 | 251.82 | 245.74 | 130,214 |
| Apr 04 2024 | 251.82 | 2.72 | 1.09% | 250.31 | 253.60 | 249.50 | 161,127 |
| Apr 03 2024 | 249.10 | 0.45 | 0.18% | 246.08 | 249.35 | 244.725 | 114,065 |
| Apr 02 2024 | 248.65 | -0.25 | -0.10% | 247.80 | 249.24 | 244.415 | 117,076 |
| Apr 01 2024 | 248.90 | -4.41 | -1.74% | 253.71 | 253.71 | 247.61 | 86,060 |
| Mar 28 2024 | 253.31 | 3.60 | 1.44% | 251.46 | 255.18 | 250.155 | 84,759 |
| Mar 27 2024 | 249.71 | 0.28 | 0.11% | 251.76 | 252.78 | 248.02 | 436,070 |
| Mar 26 2024 | 249.43 | 2.27 | 0.92% | 250.37 | 251.61 | 247.50 | 169,364 |
| Mar 25 2024 | 247.16 | -8.03 | -3.15% | 254.83 | 256.45 | 246.61 | 99,489 |
| Mar 22 2024 | 255.19 | 0.45 | 0.18% | 254.74 | 256.04 | 251.975 | 67,119 |
| Mar 21 2024 | 254.74 | 2.65 | 1.05% | 252.19 | 255.27 | 251.77 | 77,347 |
| Mar 20 2024 | 252.09 | 2.63 | 1.05% | 250.19 | 252.80 | 247.745 | 84,508 |
| Mar 19 2024 | 249.46 | 1.56 | 0.63% | 247.65 | 251.87 | 247.65 | 85,255 |
| Mar 18 2024 | 247.90 | -2.01 | -0.80% | 249.02 | 249.74 | 246.54 | 103,693 |
| Mar 15 2024 | 249.91 | -3.31 | -1.31% | 251.11 | 252.45 | 248.14 | 163,211 |
| Mar 14 2024 | 253.22 | -0.90 | -0.35% | 254.36 | 254.36 | 249.99 | 80,820 |
| Mar 13 2024 | 254.12 | 0.37 | 0.15% | 254.00 | 255.08 | 248.66 | 90,499 |
| Mar 12 2024 | 253.75 | 3.14 | 1.25% | 249.37 | 257.92 | 249.37 | 122,573 |
| Mar 11 2024 | 250.61 | -2.26 | -0.89% | 253.45 | 254.87 | 248.86 | 72,851 |
| Mar 08 2024 | 252.87 | 3.76 | 1.51% | 250.84 | 254.73 | 250.60 | 83,864 |
| Mar 07 2024 | 249.11 | -4.79 | -1.89% | 254.77 | 255.56 | 248.57 | 104,243 |
| Mar 06 2024 | 253.90 | -4.22 | -1.63% | 258.78 | 262.62 | 252.78 | 101,363 |
| Mar 05 2024 | 258.12 | -7.97 | -3.00% | 265.82 | 265.82 | 257.82 | 68,935 |
| Mar 04 2024 | 266.09 | -2.20 | -0.82% | 267.48 | 269.12 | 265.58 | 56,344 |
| Mar 01 2024 | 268.29 | -0.10 | -0.04% | 265.69 | 269.04 | 265.38 | 107,178 |
| Feb 29 2024 | 268.39 | 1.61 | 0.60% | 269.46 | 269.83 | 267.40 | 78,129 |
| Feb 28 2024 | 266.78 | -1.12 | -0.42% | 266.22 | 269.285 | 265.07 | 56,129 |
| Feb 27 2024 | 267.90 | -0.39 | -0.15% | 269.00 | 269.00 | 266.09 | 61,715 |
| Feb 26 2024 | 268.29 | 1.29 | 0.48% | 266.45 | 268.8047 | 264.86 | 74,765 |
| Feb 23 2024 | 267.00 | 2.45 | 0.93% | 264.97 | 267.375 | 263.34 | 44,604 |
| Feb 22 2024 | 264.55 | 1.26 | 0.48% | 262.35 | 265.155 | 261.02 | 86,640 |
