WD-40 Company (WD1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 25 |
| 24 Apr 2024 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | - |
| 23 Apr 2024 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | - |
| 22 Apr 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | - |
| 19 Apr 2024 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | - |
| 18 Apr 2024 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | - |
| 18 Apr 2024 | 0.88 Dividend | |||||
| 17 Apr 2024 | 218.00 | 218.00 | 214.00 | 216.00 | 215.12 | - |
| 16 Apr 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 217.11 | - |
| 15 Apr 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 219.10 | - |
| 12 Apr 2024 | 224.00 | 226.00 | 220.00 | 222.00 | 221.10 | - |
| 11 Apr 2024 | 216.00 | 226.00 | 216.00 | 224.00 | 223.09 | - |
| 10 Apr 2024 | 232.00 | 232.00 | 218.00 | 218.00 | 217.11 | 25 |
| 09 Apr 2024 | 238.00 | 240.00 | 234.00 | 234.00 | 233.05 | - |
| 08 Apr 2024 | 230.00 | 238.00 | 230.00 | 238.00 | 237.03 | - |
| 05 Apr 2024 | 232.00 | 232.00 | 228.00 | 232.00 | 231.05 | - |
| 04 Apr 2024 | 228.00 | 232.00 | 228.00 | 232.00 | 231.05 | - |
| 03 Apr 2024 | 230.00 | 230.00 | 224.00 | 230.00 | 229.06 | - |
| 02 Apr 2024 | 230.00 | 230.00 | 228.00 | 230.00 | 229.06 | - |
| 28 Mar 2024 | 230.00 | 236.00 | 230.00 | 234.00 | 233.05 | 30 |
| 27 Mar 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 229.06 | 8 |
| 26 Mar 2024 | 228.00 | 232.00 | 228.00 | 230.00 | 229.06 | - |
| 25 Mar 2024 | 236.00 | 236.00 | 228.00 | 228.00 | 227.07 | 9 |
| 22 Mar 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 235.04 | - |
| 21 Mar 2024 | 230.00 | 234.00 | 230.00 | 234.00 | 233.05 | - |
| 20 Mar 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 229.06 | - |
| 19 Mar 2024 | 226.00 | 232.00 | 226.00 | 228.00 | 227.07 | - |
| 18 Mar 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 225.08 | - |
| 15 Mar 2024 | 232.00 | 232.00 | 228.00 | 228.00 | 227.07 | 150 |
| 14 Mar 2024 | 232.00 | 232.00 | 230.00 | 232.00 | 231.05 | - |
| 13 Mar 2024 | 232.00 | 232.00 | 228.00 | 228.00 | 227.07 | - |
| 12 Mar 2024 | 228.00 | 234.00 | 228.00 | 232.00 | 231.05 | - |
| 11 Mar 2024 | 230.00 | 230.00 | 228.00 | 228.00 | 227.07 | - |
| 08 Mar 2024 | 226.00 | 232.00 | 226.00 | 232.00 | 231.05 | - |
| 07 Mar 2024 | 232.00 | 232.00 | 228.00 | 228.00 | 227.07 | - |
| 06 Mar 2024 | 236.00 | 238.00 | 232.00 | 232.00 | 231.05 | 2 |
| 05 Mar 2024 | 244.00 | 244.00 | 238.00 | 238.00 | 237.03 | - |
| 04 Mar 2024 | 246.00 | 248.00 | 244.00 | 244.00 | 243.01 | - |
| 01 Mar 2024 | 248.00 | 248.00 | 244.00 | 246.00 | 245.00 | - |
| 29 Feb 2024 | 246.00 | 250.00 | 246.00 | 248.00 | 246.99 | - |
| 28 Feb 2024 | 246.00 | 248.00 | 246.00 | 246.00 | 245.00 | - |
| 27 Feb 2024 | 246.00 | 248.00 | 246.00 | 246.00 | 245.00 | - |
| 26 Feb 2024 | 246.00 | 246.00 | 244.00 | 246.00 | 245.00 | - |
| 23 Feb 2024 | 244.00 | 246.00 | 244.00 | 246.00 | 245.00 | - |
| 22 Feb 2024 | 242.00 | 244.00 | 242.00 | 244.00 | 243.01 | - |
| 21 Feb 2024 | 242.00 | 244.00 | 242.00 | 242.00 | 241.01 | 31 |
| 20 Feb 2024 | 242.00 | 244.00 | 240.00 | 242.00 | 241.01 | - |
| 19 Feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.01 | - |
| 16 Feb 2024 | 244.00 | 246.00 | 242.00 | 242.00 | 241.01 | - |
| 15 Feb 2024 | 246.00 | 246.00 | 242.00 | 244.00 | 243.01 | 5 |
| 14 Feb 2024 | 244.00 | 246.00 | 244.00 | 244.00 | 243.01 | - |
| 13 Feb 2024 | 250.00 | 250.00 | 242.00 | 242.00 | 241.01 | - |
| 12 Feb 2024 | 248.00 | 252.00 | 248.00 | 252.00 | 250.97 | - |
| 09 Feb 2024 | 246.00 | 250.00 | 246.00 | 250.00 | 248.98 | - |
| 08 Feb 2024 | 246.00 | 250.00 | 246.00 | 246.00 | 245.00 | - |
| 07 Feb 2024 | 244.00 | 248.00 | 242.00 | 246.00 | 245.00 | - |
| 06 Feb 2024 | 242.00 | 248.00 | 242.00 | 244.00 | 243.01 | - |
| 05 Feb 2024 | 246.00 | 246.00 | 242.00 | 244.00 | 243.01 | - |
| 02 Feb 2024 | 240.00 | 246.00 | 238.00 | 246.00 | 245.00 | - |
| 01 Feb 2024 | 238.00 | 240.00 | 238.00 | 240.00 | 239.02 | - |
| 31 Jan 2024 | 248.00 | 248.00 | 240.00 | 240.00 | 239.02 | - |
| 30 Jan 2024 | 244.00 | 248.00 | 244.00 | 248.00 | 246.99 | - |
| 29 Jan 2024 | 238.00 | 244.00 | 238.00 | 244.00 | 243.01 | - |
| 26 Jan 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 237.03 | - |
| 25 Jan 2024 | 236.00 | 236.00 | 234.00 | 236.00 | 235.04 | 20 |
| 24 Jan 2024 | 244.00 | 244.00 | 234.00 | 234.00 | 233.05 | - |
| 23 Jan 2024 | 242.00 | 246.00 | 242.00 | 246.00 | 245.00 | - |
| 22 Jan 2024 | 242.00 | 244.00 | 242.00 | 244.00 | 243.01 | - |
| 19 Jan 2024 | 244.00 | 244.00 | 242.00 | 242.00 | 241.01 | - |
| 18 Jan 2024 | 250.00 | 252.00 | 246.00 | 246.00 | 245.00 | 5 |
| 18 Jan 2024 | 0.88 Dividend | |||||
| 17 Jan 2024 | 252.00 | 256.00 | 252.00 | 254.00 | 252.09 | - |
| 16 Jan 2024 | 248.00 | 254.00 | 248.00 | 254.00 | 252.09 | - |
| 15 Jan 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.13 | - |
| 12 Jan 2024 | 244.00 | 248.00 | 244.00 | 248.00 | 246.13 | - |
| 11 Jan 2024 | 248.00 | 248.00 | 244.00 | 244.00 | 242.16 | 23 |
| 10 Jan 2024 | 226.00 | 252.00 | 226.00 | 248.00 | 246.13 | - |
| 09 Jan 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 216.36 | - |
| 08 Jan 2024 | 210.00 | 216.00 | 210.00 | 216.00 | 214.37 | - |
| 05 Jan 2024 | 214.00 | 214.00 | 210.00 | 212.00 | 210.40 | - |
| 04 Jan 2024 | 214.00 | 216.00 | 212.00 | 214.00 | 212.39 | - |
| 03 Jan 2024 | 220.00 | 220.00 | 214.00 | 214.00 | 212.39 | - |
| 02 Jan 2024 | 216.00 | 220.00 | 216.00 | 220.00 | 218.34 | - |
| 29 Dec 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 214.37 | - |
| 28 Dec 2023 | 216.00 | 218.00 | 214.00 | 218.00 | 216.36 | - |
| 27 Dec 2023 | 220.00 | 220.00 | 214.00 | 218.00 | 216.36 | - |
| 22 Dec 2023 | 214.00 | 218.00 | 214.00 | 218.00 | 216.36 | - |
| 21 Dec 2023 | 216.00 | 216.00 | 212.00 | 216.00 | 214.37 | - |
| 20 Dec 2023 | 220.00 | 220.00 | 216.00 | 216.00 | 214.37 | - |
| 19 Dec 2023 | 218.00 | 220.00 | 218.00 | 220.00 | 218.34 | - |
| 18 Dec 2023 | 214.00 | 218.00 | 214.00 | 218.00 | 216.36 | - |
| 15 Dec 2023 | 216.00 | 216.00 | 214.00 | 214.00 | 212.39 | - |
| 14 Dec 2023 | 220.00 | 220.00 | 214.00 | 214.00 | 212.39 | 15 |
| 13 Dec 2023 | 220.00 | 222.00 | 220.00 | 220.00 | 218.34 | - |
| 12 Dec 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 218.34 | - |
| 11 Dec 2023 | 222.00 | 222.00 | 220.00 | 220.00 | 218.34 | - |
| 08 Dec 2023 | 218.00 | 222.00 | 218.00 | 220.00 | 218.34 | - |
| 07 Dec 2023 | 218.00 | 218.00 | 216.00 | 216.00 | 214.37 | - |
| 06 Dec 2023 | 220.00 | 220.00 | 218.00 | 218.00 | 216.36 | - |
| 05 Dec 2023 | 222.00 | 222.00 | 218.00 | 218.00 | 216.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.