WD-40

WDFC
🏛️ usa →
195.27
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 199.17 199.17 199.17 199.17 1.3K
09:31 198.24 198.24 198.24 198.24 0.6K
09:38 200.59 200.59 200.59 200.59 0.3K
09:41 199.79 199.79 199.21 199.21 0.5K
09:42 199.02 199.02 199.02 199.02 0.4K
09:43 199.30 199.30 199.30 199.30 0.4K
09:48 199.95 199.95 199.95 199.95 1.3K
09:50 199.66 199.66 199.66 199.66 0.8K
10:00 199.76 199.76 199.76 199.76 1.4K
10:24 199.76 199.76 199.76 199.76 0.4K
10:27 199.37 199.37 199.37 199.37 1.0K
10:33 199.49 199.49 199.49 199.49 0.9K
10:44 199.41 199.41 199.41 199.41 2.1K
11:01 199.42 199.42 199.42 199.42 2.2K
11:13 198.95 198.95 198.95 198.95 1.7K
11:22 198.12 198.12 198.12 198.12 1.0K
11:24 198.26 198.26 198.26 198.26 0.8K
11:30 198.30 198.30 198.26 198.26 3.3K
11:34 198.22 198.22 198.22 198.22 1.1K
11:41 198.11 198.11 198.11 198.11 0.5K
11:45 197.86 197.86 197.86 197.86 0.9K
11:47 197.95 197.95 197.95 197.95 1.1K
11:53 197.90 197.90 197.46 197.46 11.7K
12:01 197.40 197.40 197.40 197.40 1.0K
12:06 197.62 197.62 197.62 197.62 1.0K
12:13 197.41 197.41 197.41 197.41 0.4K
12:16 197.39 197.39 197.39 197.39 0.5K
12:21 197.62 197.97 197.62 197.97 3.5K
12:22 197.92 198.48 197.92 198.48 2.8K
12:23 198.41 199.57 198.41 198.79 7.9K
12:24 198.63 198.63 198.63 198.63 0.7K
12:26 198.54 198.54 198.54 198.54 0.5K
12:27 198.30 198.30 198.30 198.30 0.3K
12:30 198.36 198.36 198.36 198.36 0.9K
12:36 198.45 198.45 198.45 198.45 0.1K
12:37 198.82 198.82 198.82 198.82 2.0K
12:41 198.68 198.68 198.68 198.68 0.4K
12:45 198.73 198.73 198.73 198.73 0.3K
12:46 198.68 198.68 198.68 198.68 1.0K
12:51 198.27 198.60 198.27 198.60 2.8K
13:00 198.04 198.04 198.04 198.04 0.1K
13:01 198.48 198.48 198.48 198.48 0.5K
13:03 198.16 198.16 198.15 198.15 0.4K
13:06 198.03 198.03 198.03 198.03 0.1K
13:07 198.03 198.03 198.03 198.03 0.4K
13:12 197.99 197.99 197.99 197.99 1.3K
13:19 197.72 197.72 197.72 197.72 0.3K
13:20 197.90 197.96 197.90 197.96 2.8K
13:22 198.00 198.00 198.00 198.00 0.6K
13:23 198.00 198.00 198.00 198.00 0.4K
13:24 198.23 198.23 198.23 198.23 1.7K
13:26 198.19 198.19 198.19 198.19 0.7K
13:27 197.85 197.85 197.85 197.85 0.3K
13:28 198.02 198.02 198.02 198.02 1.9K
13:57 197.50 197.50 197.50 197.50 1.3K
14:01 197.20 197.20 197.20 197.20 1.3K
14:17 197.33 197.33 197.28 197.28 2.4K
14:31 197.41 197.41 197.41 197.41 0.5K
14:38 197.25 197.25 197.25 197.25 0.6K
14:40 197.78 197.78 197.78 197.78 5.6K
14:44 197.45 197.45 197.45 197.45 1.1K
14:48 197.40 197.40 197.40 197.40 0.8K
14:51 197.02 197.02 197.02 197.02 0.2K
14:52 196.97 196.97 196.97 196.97 1.4K
14:55 196.87 196.87 196.87 196.87 2.1K
15:06 196.89 197.23 196.89 197.23 2.3K
15:13 197.42 197.42 197.42 197.42 0.2K
15:14 197.00 197.00 197.00 197.00 1.2K
15:15 197.11 197.11 197.11 197.11 0.3K
15:18 197.41 197.41 197.41 197.41 1.3K
15:20 197.82 197.82 197.81 197.81 2.0K
15:22 197.74 197.74 197.74 197.74 0.7K
15:25 197.74 197.74 197.74 197.74 0.9K
15:28 197.88 197.88 197.88 197.88 0.1K
15:29 197.91 197.91 197.91 197.91 1.5K
15:30 198.03 198.24 198.03 198.24 1.5K
15:33 197.71 197.71 197.71 197.71 0.6K
15:35 197.74 197.79 197.74 197.79 1.3K
15:37 197.72 197.76 197.72 197.76 4.6K
15:49 198.09 198.09 198.09 198.09 0.8K
15:50 198.34 198.34 198.30 198.30 2.8K
15:52 198.42 198.42 198.42 198.42 2.9K
15:53 198.26 198.52 198.26 198.52 0.7K
15:54 198.24 199.05 198.24 199.05 3.6K
15:55 198.97 199.78 198.97 199.60 11.7K
15:56 199.29 199.33 199.29 199.29 5.7K
15:57 199.26 199.48 199.26 199.47 4.8K
15:58 199.49 199.57 199.35 199.35 7.1K
15:59 199.22 199.26 198.91 199.04 39.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 198.98 199.54 194.53 195.27 0.2M
2025-09-26 199.17 200.59 196.78 199.04 0.2M
2025-09-25 202.33 203.67 198.97 199.18 0.1M
2025-09-24 205.00 206.55 202.14 202.14 0.1M
2025-09-23 207.33 211.90 204.41 205.75 0.2M
2025-09-22 209.62 211.23 207.59 207.81 0.1M
2025-09-19 212.42 214.47 209.49 210.36 0.4M
2025-09-18 213.07 215.92 209.91 213.15 0.2M
2025-09-17 209.57 216.74 209.10 212.16 0.2M
2025-09-16 206.30 210.30 206.28 208.71 0.1M
2025-09-15 211.44 212.19 206.22 206.42 0.2M
2025-09-12 212.68 213.25 210.07 211.03 0.1M
2025-09-11 209.85 214.01 209.66 212.80 0.2M
2025-09-10 214.32 215.75 209.13 210.50 0.1M
2025-09-09 217.06 221.25 214.04 215.17 0.1M
2025-09-08 217.96 217.96 214.51 217.06 0.1M
2025-09-05 216.30 219.57 215.89 218.08 0.1M
2025-09-04 214.95 217.49 212.48 216.66 0.1M
2025-09-03 212.39 214.98 212.39 214.05 0.1M
2025-09-02 215.33 215.33 211.88 213.58 0.1M
2025-08-29 218.75 219.92 215.69 216.04 0.1M
2025-08-28 222.00 222.00 216.80 217.70 0.1M
2025-08-27 216.66 221.65 216.66 221.46 0.1M
2025-08-26 218.96 219.72 216.19 216.66 0.1M
2025-08-25 221.81 221.81 218.69 219.12 0.1M
2025-08-22 221.80 224.00 221.08 222.57 0.1M
2025-08-21 219.13 221.05 219.00 220.24 0.1M
2025-08-20 221.38 222.88 219.97 220.84 0.1M
2025-08-19 218.00 220.91 215.00 220.46 0.1M
2025-08-18 220.63 222.00 218.20 218.81 0.1M
2025-08-15 223.59 223.59 219.22 219.98 0.1M
2025-08-14 223.94 223.94 220.79 222.66 0.1M
2025-08-13 220.60 226.23 219.95 225.95 0.1M
2025-08-12 219.20 221.69 218.10 220.35 0.1M
2025-08-11 220.25 220.25 216.89 217.88 0.1M
2025-08-08 220.14 221.38 219.30 219.48 0.1M
2025-08-07 219.53 221.58 217.75 220.44 0.1M
2025-08-06 217.00 219.91 216.20 219.37 0.1M
2025-08-05 214.68 218.10 214.68 217.07 0.1M
2025-08-04 214.92 217.54 212.15 214.67 0.1M
2025-08-01 214.40 215.94 212.12 215.20 0.2M
2025-07-31 210.96 214.99 209.50 214.40 0.2M
2025-07-30 214.63 217.81 212.42 212.99 0.2M
2025-07-29 211.98 214.92 211.18 213.84 0.2M
2025-07-28 210.27 211.95 209.59 210.77 0.2M
2025-07-25 211.48 212.01 209.70 210.32 0.2M
2025-07-24 215.60 216.09 210.00 210.73 0.5M
2025-07-23 217.89 221.13 215.79 216.88 0.1M
2025-07-22 214.99 219.53 214.99 217.72 0.2M
2025-07-21 218.49 219.81 215.27 215.29 0.1M
2025-07-18 220.65 221.32 215.69 217.85 0.1M
2025-07-17 225.34 227.33 220.75 220.87 0.1M
2025-07-16 224.54 227.00 223.62 225.33 0.2M
2025-07-15 227.03 229.59 223.10 223.15 0.2M
2025-07-14 223.33 228.27 219.99 226.90 0.2M
2025-07-11 226.50 237.33 222.22 223.33 0.3M
2025-07-10 228.98 232.38 224.70 224.90 0.4M
2025-07-09 230.30 231.20 226.32 229.73 0.1M
2025-07-08 231.02 231.20 228.51 229.82 0.2M
2025-07-07 231.63 233.07 229.33 229.97 0.1M
2025-07-03 232.74 234.31 229.91 233.16 0.1M
2025-07-02 233.15 233.23 229.52 231.50 0.2M
2025-07-01 228.09 235.22 222.17 232.40 0.2M
2025-06-30 228.94 229.90 226.03 228.09 0.2M
2025-06-27 228.54 231.70 226.62 228.78 0.2M
2025-06-26 229.19 230.17 224.19 228.54 0.2M
2025-06-25 233.97 233.97 226.89 228.00 0.5M
2025-06-24 236.96 237.20 231.17 234.00 0.3M
2025-06-23 233.33 236.96 230.84 236.96 0.2M
2025-06-20 244.65 244.65 229.73 234.84 0.5M
2025-06-18 244.33 244.93 241.81 243.52 0.2M
2025-06-17 243.51 245.31 238.81 244.50 0.2M
2025-06-16 242.66 244.45 241.50 244.23 0.3M
2025-06-13 245.01 246.39 241.20 241.51 0.2M
2025-06-12 242.92 246.25 240.00 245.87 0.2M
2025-06-11 241.62 244.13 240.54 243.88 0.2M
2025-06-10 244.52 246.05 240.32 240.92 0.3M
2025-06-09 245.53 246.63 242.71 243.26 0.3M
2025-06-06 245.15 246.44 243.89 245.53 0.2M
2025-06-05 245.83 245.83 242.25 243.10 0.3M
2025-06-04 244.79 247.33 242.52 245.83 0.2M
2025-06-03 240.57 245.55 238.72 244.68 0.6M
2025-06-02 242.23 242.23 237.23 240.57 0.6M
2025-05-30 241.68 244.98 237.57 243.63 0.2M
2025-05-29 239.10 243.20 238.93 241.11 0.3M
2025-05-28 243.00 243.78 238.89 239.19 0.1M
2025-05-27 242.28 244.30 240.56 243.90 0.1M
2025-05-23 240.55 242.02 238.98 241.10 0.0M
2025-05-22 241.65 243.32 240.00 242.52 0.1M
2025-05-21 244.49 244.82 240.39 243.00 0.1M
2025-05-20 246.38 248.64 245.00 246.63 0.1M
2025-05-19 243.71 247.03 240.14 246.57 0.0M
2025-05-16 243.19 245.80 241.03 245.66 0.1M
2025-05-15 238.97 245.88 238.97 243.89 0.1M
2025-05-14 239.17 239.17 235.58 238.14 0.1M
2025-05-13 239.03 240.45 236.18 239.56 0.1M
2025-05-12 234.98 238.86 233.20 237.21 0.1M
2025-05-09 233.72 234.61 230.65 231.82 0.1M
2025-05-08 234.83 235.92 232.39 234.65 0.1M
2025-05-07 235.18 235.18 230.50 232.90 0.1M
2025-05-06 231.79 234.59 229.96 233.79 0.1M
2025-05-05 231.12 233.71 229.70 231.80 0.1M
2025-05-02 227.37 231.83 227.37 231.64 0.1M
2025-05-01 228.01 228.58 224.77 227.34 0.1M
2025-04-30 227.59 230.30 222.76 228.36 0.1M
2025-04-29 222.62 230.01 222.62 229.18 0.1M
2025-04-28 223.37 223.79 220.76 223.03 0.1M
2025-04-25 222.96 225.00 217.67 223.37 0.1M
2025-04-24 223.41 224.67 219.56 224.61 0.1M
2025-04-23 225.10 226.92 222.70 224.16 0.1M
2025-04-22 219.86 225.42 219.86 224.92 0.1M
2025-04-21 221.68 221.74 219.21 219.85 0.1M
2025-04-17 216.90 224.04 216.74 222.76 0.1M
2025-04-16 222.21 226.16 215.60 217.68 0.3M
2025-04-15 222.07 223.91 220.28 221.15 0.1M
2025-04-14 223.53 225.96 221.40 223.24 0.1M
2025-04-11 220.80 223.56 213.29 222.03 0.2M
2025-04-10 213.58 221.47 208.00 221.35 0.3M
2025-04-09 216.62 224.21 211.16 217.49 0.2M
2025-04-08 245.07 251.00 216.34 218.48 0.4M
2025-04-07 241.77 246.94 235.60 237.93 0.3M
2025-04-04 243.41 251.89 242.92 245.09 0.2M
2025-04-03 245.51 253.48 244.79 248.93 0.1M
2025-04-02 244.11 248.86 243.35 247.84 0.1M
2025-04-01 242.21 245.66 241.18 244.82 0.1M
2025-03-31 241.20 244.85 240.19 244.00 0.1M
2025-03-28 242.14 242.94 238.07 241.84 0.1M
2025-03-27 236.59 243.73 235.57 242.49 0.1M
2025-03-26 235.01 236.34 231.07 235.30 0.2M
2025-03-25 234.55 236.97 231.77 234.00 0.1M
2025-03-24 231.12 237.26 230.73 235.88 0.1M
2025-03-21 234.37 239.60 227.97 230.67 0.2M
2025-03-20 238.10 240.30 235.36 235.94 0.1M
2025-03-19 242.92 245.64 239.18 239.71 0.1M
2025-03-18 241.12 244.60 239.88 244.25 0.2M
2025-03-17 237.23 242.49 237.13 242.40 0.1M
2025-03-14 237.07 238.82 232.93 238.58 0.1M
2025-03-13 241.45 242.80 236.28 237.46 0.1M
2025-03-12 250.26 250.66 241.48 242.04 0.1M
2025-03-11 247.07 252.74 245.98 250.92 0.1M
2025-03-10 244.96 252.04 244.96 246.78 0.1M
2025-03-07 242.62 251.06 241.32 245.51 0.3M
2025-03-06 238.43 242.99 236.07 242.21 0.2M
2025-03-05 237.05 241.40 237.02 240.55 0.1M
2025-03-04 237.37 241.66 236.71 237.48 0.1M
2025-03-03 238.43 240.37 236.11 238.98 0.1M
2025-02-28 237.08 239.31 234.37 238.62 0.1M
2025-02-27 237.35 237.47 235.23 237.02 0.1M
2025-02-26 238.23 243.52 236.52 238.54 0.1M
2025-02-25 230.93 240.30 230.00 239.99 0.1M
2025-02-24 229.86 232.47 228.19 229.68 0.1M
2025-02-21 232.40 233.57 228.71 229.08 0.2M
2025-02-20 231.83 233.88 229.02 230.93 0.1M
2025-02-19 231.41 233.46 230.08 232.93 0.1M
2025-02-18 230.15 233.52 230.15 233.23 0.1M
2025-02-14 232.50 233.76 230.03 230.72 0.0M
2025-02-13 228.41 233.33 226.73 232.50 0.1M
2025-02-12 229.50 232.69 227.30 227.49 0.1M
2025-02-11 231.60 237.94 230.02 231.69 0.1M
2025-02-10 237.22 237.87 232.60 232.98 0.1M
2025-02-07 240.72 241.37 237.04 237.04 0.1M
2025-02-06 239.98 241.62 238.22 240.73 0.1M
2025-02-05 238.81 240.29 237.89 239.58 0.1M
2025-02-04 234.12 241.41 233.01 239.09 0.1M
2025-02-03 233.09 235.62 232.31 234.12 0.1M
2025-01-31 233.49 237.15 232.94 234.95 0.1M
2025-01-30 234.60 235.93 232.71 233.85 0.1M
2025-01-29 236.13 236.13 230.41 232.61 0.1M
2025-01-28 236.32 237.71 235.41 236.13 0.1M
2025-01-27 232.70 237.14 231.70 236.47 0.1M
2025-01-24 232.03 233.12 230.51 233.09 0.1M
2025-01-23 230.54 231.91 227.25 231.33 0.1M
2025-01-22 231.74 234.35 228.84 230.70 0.1M
2025-01-21 232.70 235.09 232.28 233.59 0.1M
2025-01-17 232.14 233.75 229.22 231.78 0.1M
2025-01-16 230.17 232.09 228.22 231.26 0.1M
2025-01-15 229.91 231.27 227.29 229.39 0.1M
2025-01-14 226.34 228.06 221.34 227.38 0.2M
2025-01-13 247.50 248.00 222.00 226.67 0.3M
2025-01-10 235.91 241.67 235.23 240.75 0.2M
2025-01-08 235.00 238.99 234.23 238.62 0.1M
2025-01-07 233.00 238.40 231.51 237.51 0.1M
2025-01-06 237.84 240.59 232.81 233.00 0.1M
2025-01-03 239.03 240.20 237.55 238.74 0.1M
2025-01-02 243.16 245.20 235.59 239.97 0.2M