WDFC(WDFC)
WDFC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/7/2026 | $211.24 | $212.65 | $207.39 | $209.76 | 141,847 |
| 5/6/2026 | $211.65 | $212.76 | $210.50 | $210.88 | 132,034 |
| 5/5/2026 | $204.59 | $211.55 | $201.68 | $209.34 | 146,641 |
| 5/4/2026 | $210.74 | $210.74 | $199.77 | $204.27 | 188,640 |
| 5/1/2026 | $212.46 | $215.86 | $207.48 | $211.06 | 115,100 |
| 4/30/2026 | $212.85 | $215.54 | $208.75 | $209.96 | 233,826 |
| 4/29/2026 | $217.20 | $217.20 | $208.73 | $213.42 | 135,638 |
| 4/28/2026 | $222.97 | $224.96 | $218.77 | $219.34 | 145,500 |
| 4/27/2026 | $224.96 | $226.32 | $221.22 | $221.39 | 114,700 |
| 4/24/2026 | $223.02 | $225.88 | $218.21 | $224.96 | 170,000 |
| 4/23/2026 | $224.19 | $228.12 | $221.97 | $223.06 | 228,200 |
| 4/22/2026 | $219.15 | $224.12 | $217.03 | $224.02 | 180,211 |
| 4/21/2026 | $215.35 | $222.00 | $215.25 | $219.06 | 254,950 |
| 4/20/2026 | $213.11 | $216.99 | $212.08 | $215.35 | 283,132 |
| 4/17/2026 | $203.18 | $214.01 | $203.18 | $213.38 | 251,833 |
| 4/16/2026 | $201.44 | $204.24 | $198.55 | $203.64 | 155,137 |
| 4/15/2026 | $203.57 | $206.23 | $200.40 | $201.37 | 231,250 |
| 4/14/2026 | $204.64 | $207.59 | $202.00 | $204.77 | 179,767 |
| 4/13/2026 | $213.96 | $214.10 | $202.91 | $207.04 | 377,224 |
| 4/10/2026 | $219.34 | $223.26 | $209.06 | $214.01 | 398,482 |
| 4/9/2026 | $216.75 | $224.54 | $216.10 | $223.02 | 327,473 |
| 4/8/2026 | $215.07 | $220.31 | $215.00 | $219.32 | 208,244 |
| 4/7/2026 | $210.55 | $212.83 | $208.90 | $212.45 | 157,547 |
| 4/6/2026 | $206.59 | $212.20 | $204.82 | $210.54 | 146,401 |