WDFC(WDFC)
WDFC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $234.44 | $234.44 | $229.90 | $230.48 | 27,383 |
| 8/5/2026 | $236.01 | $237.22 | $232.72 | $234.80 | 108,400 |
| 8/4/2026 | $227.31 | $236.01 | $227.00 | $236.00 | 226,500 |
| 8/3/2026 | $227.69 | $233.31 | $226.50 | $227.29 | 100,700 |
| 7/31/2026 | $226.64 | $228.02 | $225.53 | $227.14 | 111,507 |
| 7/30/2026 | $222.64 | $229.81 | $222.00 | $227.76 | 128,203 |
| 7/29/2026 | $225.36 | $228.31 | $219.00 | $222.40 | 223,543 |
| 7/28/2026 | $238.67 | $241.99 | $228.91 | $229.34 | 108,700 |
| 7/27/2026 | $232.45 | $234.80 | $231.10 | $233.55 | 106,400 |
| 7/24/2026 | $232.79 | $234.99 | $229.67 | $231.33 | 92,608 |
| 7/23/2026 | $232.52 | $236.68 | $230.55 | $232.61 | 112,144 |
| 7/22/2026 | $239.13 | $239.13 | $233.24 | $237.12 | 112,100 |
| 7/21/2026 | $236.80 | $239.80 | $234.01 | $237.72 | 178,309 |
| 7/20/2026 | $246.35 | $247.32 | $238.08 | $239.59 | 151,345 |
| 7/17/2026 | $254.79 | $259.77 | $246.61 | $246.79 | 162,146 |
| 7/16/2026 | $248.49 | $258.50 | $248.49 | $256.36 | 143,818 |
| 7/15/2026 | $248.74 | $251.50 | $246.52 | $249.40 | 134,751 |
| 7/14/2026 | $252.00 | $252.00 | $246.00 | $249.12 | 139,092 |
| 7/13/2026 | $266.31 | $267.39 | $248.37 | $251.43 | 286,900 |
| 7/10/2026 | $292.09 | $298.90 | $261.49 | $264.91 | 1.17M |
| 7/9/2026 | $244.45 | $247.34 | $238.67 | $239.42 | 319,300 |
| 7/8/2026 | $249.27 | $250.24 | $242.87 | $246.59 | 120,700 |
| 7/7/2026 | $248.35 | $252.53 | $246.42 | $249.65 | 141,600 |
| 7/6/2026 | $245.03 | $248.15 | $241.25 | $246.45 | 113,429 |
| 7/2/2026 | $242.94 | $247.20 | $242.38 | $245.83 | 129,709 |
| 7/1/2026 | $243.64 | $245.16 | $240.87 | $241.43 | 129,717 |
| 6/30/2026 | $243.85 | $246.93 | $241.74 | $243.64 | 109,949 |
| 6/29/2026 | $245.84 | $246.63 | $240.88 | $245.42 | 214,806 |
| 6/26/2026 | $247.61 | $249.42 | $245.92 | $248.33 | 314,934 |
| 6/25/2026 | $243.71 | $247.38 | $242.74 | $246.06 | 110,349 |
| 6/24/2026 | $229.72 | $245.02 | $228.00 | $244.08 | 280,535 |
| 6/23/2026 | $224.07 | $230.02 | $223.91 | $227.19 | 133,627 |
| 6/22/2026 | $226.90 | $226.90 | $222.79 | $223.11 | 136,818 |
| 6/18/2026 | $226.89 | $230.99 | $225.59 | $227.21 | 337,900 |
| 6/17/2026 | $226.19 | $226.30 | $221.31 | $225.75 | 130,724 |
| 6/16/2026 | $227.33 | $231.00 | $223.07 | $227.64 | 107,231 |
| 6/15/2026 | $221.58 | $227.21 | $221.58 | $226.34 | 139,104 |
| 6/12/2026 | $223.44 | $226.61 | $218.75 | $223.01 | 175,132 |
| 6/11/2026 | $222.48 | $226.70 | $222.48 | $224.12 | 135,019 |
| 6/10/2026 | $214.97 | $223.45 | $212.98 | $222.48 | 251,214 |
| 6/9/2026 | $205.84 | $214.61 | $205.84 | $213.82 | 239,400 |
| 6/8/2026 | $203.43 | $207.05 | $203.25 | $205.55 | 103,500 |
| 6/5/2026 | $200.45 | $207.13 | $200.45 | $203.39 | 146,915 |
| 6/4/2026 | $201.01 | $203.62 | $199.70 | $203.04 | 93,900 |
| 6/3/2026 | $198.23 | $200.94 | $196.35 | $198.55 | 159,102 |
| 6/2/2026 | $196.85 | $199.77 | $192.88 | $199.26 | 138,300 |
| 6/1/2026 | $198.67 | $199.97 | $195.43 | $196.85 | 130,400 |
| 5/29/2026 | $199.99 | $202.67 | $197.06 | $199.97 | 239,062 |
| 5/28/2026 | $203.99 | $211.77 | $201.31 | $201.69 | 135,100 |
| 5/27/2026 | $206.47 | $210.00 | $204.51 | $205.53 | 128,719 |
| 5/26/2026 | $206.73 | $207.86 | $202.40 | $204.61 | 120,529 |
| 5/22/2026 | $206.72 | $210.95 | $205.38 | $207.30 | 178,500 |
| 5/21/2026 | $206.22 | $208.40 | $200.83 | $206.49 | 94,600 |
| 5/20/2026 | $204.18 | $208.51 | $202.12 | $208.01 | 162,318 |
| 5/19/2026 | $203.89 | $208.36 | $201.00 | $204.18 | 188,700 |
| 5/18/2026 | $201.09 | $207.32 | $201.09 | $204.17 | 99,100 |
| 5/15/2026 | $201.87 | $203.73 | $199.68 | $201.37 | 106,900 |
| 5/14/2026 | $199.56 | $202.46 | $198.35 | $201.87 | 143,806 |
| 5/13/2026 | $203.79 | $203.85 | $198.37 | $199.56 | 106,345 |
| 5/12/2026 | $207.69 | $208.00 | $203.37 | $204.68 | 169,813 |
| 5/11/2026 | $208.48 | $208.48 | $203.62 | $206.32 | 126,821 |
| 5/8/2026 | $209.76 | $211.10 | $206.39 | $208.05 | 85,438 |