Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	WDFC	224.19	227.42	222.265	226.13	1.90	121,452	3,002	223.00	230.58
2024-04-29	Q	WDFC	226.95	227.58	222.61	224.23	-1.29	71,050	2,391	222.50	248.57
2024-04-26	Q	WDFC	224.68	227.11	224.35	225.52	0.32	48,739	2,171	223.17	251.83
2024-04-25	Q	WDFC	225.74	227.01	224.38	225.20	-1.49	80,700	2,243	222.78	251.83
2024-04-24	Q	WDFC	225.01	228.82	224.17	226.69	0.52	96,596	3,327	225.00	250.50
2024-04-23	Q	WDFC	226.88	230.22	225.18	226.17	-0.71	128,511	4,665	225.00	251.83
2024-04-22	Q	WDFC	230.12	231.0775	225.50	226.88	-2.97	130,771	3,994	225.12	233.00
2024-04-19	Q	WDFC	228.83	231.15	226.675	229.85	-0.01	173,280	4,382	149.82	234.90
2024-04-18	Q	WDFC	231.96	233.27	229.30	229.86	-0.76	112,315	3,770	229.00	238.74
2024-04-17	Q	WDFC	233.92	233.92	228.8173	231.50	-0.42	145,049	3,313	211.80	234.90
2024-04-16	Q	WDFC	233.39	234.6025	231.07	231.92	-3.10	91,847	3,520	230.50	268.00
2024-04-15	Q	WDFC	238.57	238.57	234.80	234.99	-1.30	126,909	3,231	94.44	238.50
2024-04-12	Q	WDFC	240.30	241.61	233.34	236.29	-5.22	136,474	4,500	230.00	239.50
2024-04-11	Q	WDFC	234.58	244.36	234.58	241.51	8.33	189,797	4,838	236.00	265.40
2024-04-10	Q	WDFC	247.29	258.4647	233.02	233.18	-21.93	313,235	7,002	233.00	239.77
2024-04-09	Q	WDFC	261.01	262.82	252.90	255.11	-3.92	343,571	6,513	244.00	255.00
2024-04-08	Q	WDFC	251.74	261.02	251.74	259.03	7.98	218,695	5,355	258.00	263.70
2024-04-05	Q	WDFC	251.82	251.82	245.74	251.05	-0.77	130,252	3,709	245.55	274.63
2024-04-04	Q	WDFC	250.31	253.60	249.50	251.82	2.72	161,127	4,011	207.77	256.86
2024-04-03	Q	WDFC	246.08	249.35	244.725	249.10	0.45	114,065	3,345	245.55	290.91
2024-04-02	Q	WDFC	246.71	249.24	244.12	248.65	-0.25	121,679	3,924	244.23	279.91
2024-04-01	Q	WDFC	253.71	253.71	247.61	248.90	-4.41	86,060	4,102	247.52	253.88
2024-03-29	Q	WDFC	251.46	255.18	250.155	253.31	3.60	0	0	251.69	258.38
2024-03-28	Q	WDFC	251.46	255.18	250.155	253.31	3.60	84,759	2,820	251.69	258.38
2024-03-27	Q	WDFC	251.76	252.78	248.02	249.71	0.28	436,076	4,140	249.88	282.00
2024-03-26	Q	WDFC	250.37	251.61	247.50	249.43	2.27	169,364	4,540	246.35	268.00
2024-03-25	Q	WDFC	254.83	255.04	246.61	247.16	-8.03	99,489	3,241	248.00	283.15
2024-03-22	Q	WDFC	254.74	256.04	251.975	255.19	0.45	67,119	2,682	250.00	281.69
2024-03-21	Q	WDFC	252.19	255.27	251.77	254.74	2.65	77,305	2,627	254.00	259.75
2024-03-20	Q	WDFC	250.19	252.80	247.745	252.09	2.63	84,507	2,251	248.00	259.75
2024-03-19	Q	WDFC	247.65	251.87	247.65	249.46	1.56	85,255	2,419	246.35	256.00
2024-03-18	Q	WDFC	249.02	249.73	246.54	247.90	-2.01	103,693	2,260	246.34	275.13
2024-03-15	Q	WDFC	251.11	252.45	248.14	249.91	-3.31	163,446	3,030	248.00	283.46
2024-03-14	Q	WDFC	254.36	254.36	249.99	253.22	-0.90	80,820	2,278	245.00	259.00
2024-03-13	Q	WDFC	254.00	255.08	248.66	254.12	0.37	90,499	2,550	245.00	258.00
2024-03-12	Q	WDFC	249.37	257.92	249.37	253.75	3.14	122,573	3,400	245.05	259.00
2024-03-11	Q	WDFC	253.45	254.62	248.86	250.61	-2.26	72,851	2,948	248.05	254.00
2024-03-08	Q	WDFC	250.84	254.73	250.84	252.87	3.76	83,764	2,983	249.50	259.00
2024-03-07	Q	WDFC	254.77	255.075	248.57	249.11	-4.79	104,243	3,324	245.00	274.39
2024-03-06	Q	WDFC	258.78	259.78	252.78	253.90	-4.22	101,363	3,265	213.00	261.14
2024-03-05	Q	WDFC	265.82	265.82	257.82	258.12	-7.97	68,935	2,635	255.00	288.68
2024-03-04	Q	WDFC	267.48	269.12	265.58	266.09	-2.20	56,344	2,432	263.00	275.00
2024-03-01	Q	WDFC	265.69	269.04	265.42	267.74	-0.65	107,178	2,276	264.65	280.00
2024-02-29	Q	WDFC	269.46	269.83	267.40	268.39	1.61	78,129	2,151	213.19	275.00
2024-02-28	Q	WDFC	266.22	269.285	265.07	266.78	-1.12	56,129	2,009	264.65	300.00
2024-02-27	Q	WDFC	269.00	269.00	266.09	267.90	-0.39	61,715	2,098	267.49	275.00
2024-02-26	Q	WDFC	266.45	268.8047	264.86	268.29	1.29	74,765	1,993	263.00	280.00
2024-02-23	Q	WDFC	264.97	267.375	263.34	267.00	2.45	44,604	1,750	259.00	268.00
2024-02-22	Q	WDFC	262.35	265.155	261.02	264.55	1.26	86,640	2,888	259.02	265.17
2024-02-21	Q	WDFC	263.94	264.2234	261.61	263.29	0.11	76,721	2,436	206.01	265.26
2024-02-20	Q	WDFC	260.40	264.42	260.01	263.18	1.65	94,178	2,590	258.11	265.26
2024-02-19	Q	WDFC	264.32	266.00	260.45	261.53	-3.27	0	0	245.00	268.00
2024-02-16	Q	WDFC	264.32	266.00	260.45	261.53	-3.27	95,472	2,323	245.00	268.00
2024-02-15	Q	WDFC	263.59	265.74	263.065	264.80	2.21	128,168	3,207	258.11	423.40
2024-02-14	Q	WDFC	265.30	265.30	261.71	262.59	1.18	121,036	3,058	261.20	419.80
2024-02-13	Q	WDFC	266.79	270.65	258.50	261.41	-10.00	176,576	3,942	258.11	268.00
2024-02-12	Q	WDFC	269.44	273.42	269.09	271.41	2.16	91,713	3,405	251.00	271.00
2024-02-09	Q	WDFC	265.49	270.06	265.49	269.25	3.51	77,090	2,301	250.00	423.34
2024-02-08	Q	WDFC	267.10	269.65	265.085	265.74	-0.16	71,548	2,482	244.00	299.99
2024-02-07	Q	WDFC	263.81	267.485	260.74	265.90	2.24	62,569	2,387	256.00	325.65
2024-02-06	Q	WDFC	262.86	267.71	262.86	263.66	2.00	94,890	2,592	183.01	268.75
2024-02-05	Q	WDFC	263.79	264.395	259.83	261.66	-4.14	83,143	2,492	161.00	270.00
2024-02-02	Q	WDFC	258.52	268.61	258.12	265.80	4.65	140,550	3,880	250.00	264.70
2024-02-01	Q	WDFC	259.90	263.22	259.00	261.15	2.17	112,069	3,298	255.60	263.00
2024-01-31	Q	WDFC	269.19	269.43	258.98	258.98	-9.91	93,886	3,203	245.00	270.00