WD-40 Company WDFC
NASDAQ · Vereinigte Staaten · Prozessindustrie
$202,70+0,73 (+0,36 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $201,87 | -0,05 % | $201,97 | $203,56 | $200,96 | 24,64K |
| 2026-09-30 | $201,97 | -0,50 % | $203,17 | $203,40 | $200,39 | 94,70K |
| 2026-09-29 | $202,99 | -0,45 % | $202,02 | $203,64 | $198,40 | 181,90K |
| 2026-09-28 | $203,90 | +2,37 % | $199,26 | $204,21 | $198,27 | 112,70K |
| 2026-09-25 | $199,17 | +1,00 % | $197,13 | $199,47 | $195,99 | 91,50K |
| 2026-09-24 | $197,19 | -1,08 % | $199,73 | $199,73 | $195,69 | 113,80K |
| 2026-09-23 | $199,34 | +2,63 % | $196,29 | $201,89 | $195,20 | 204,30K |
| 2026-09-22 | $194,23 | +1,40 % | $192,25 | $195,85 | $191,87 | 112,40K |
| 2026-09-21 | $191,54 | +1,19 % | $190,19 | $192,05 | $189,14 | 99,00K |
| 2026-09-18 | $189,29 | -0,64 % | $189,14 | $190,89 | $187,78 | 282,80K |
| 2026-09-17 | $190,51 | +0,45 % | $191,92 | $191,92 | $188,74 | 158,30K |
| 2026-09-16 | $189,65 | -0,09 % | $190,86 | $192,06 | $189,30 | 111,00K |
| 2026-09-15 | $189,83 | -1,00 % | $191,29 | $192,50 | $189,66 | 157,20K |
| 2026-09-14 | $191,75 | -1,58 % | $196,22 | $196,90 | $190,88 | 124,70K |
| 2026-09-11 | $194,82 | -2,12 % | $201,16 | $201,51 | $194,05 | 102,50K |
| 2026-09-10 | $199,04 | -0,40 % | $199,23 | $201,94 | $198,17 | 113,40K |
| 2026-09-09 | $199,84 | -0,94 % | $200,21 | $201,52 | $198,04 | 116,30K |
| 2026-09-08 | $201,73 | -2,81 % | $205,39 | $206,27 | $200,96 | 128,50K |
| 2026-09-04 | $207,57 | -1,37 % | $208,27 | $211,53 | $206,49 | 112,90K |
| 2026-09-03 | $210,46 | -0,76 % | $213,33 | $214,80 | $210,00 | 75,20K |
| 2026-09-02 | $212,08 | -0,27 % | $214,28 | $215,81 | $211,85 | 111,10K |
| 2026-09-01 | $212,65 | -0,70 % | $212,62 | $215,36 | $211,93 | 89,50K |
| 2026-08-31 | $214,15 | -1,39 % | $216,27 | $216,27 | $213,10 | 112,80K |
| 2026-08-28 | $217,17 | -0,80 % | $220,24 | $220,49 | $215,83 | 64,50K |
| 2026-08-27 | $218,92 | +1,08 % | $213,60 | $221,01 | $213,60 | 82,20K |
| 2026-08-26 | $216,58 | +1,13 % | $216,08 | $217,03 | $214,36 | 81,10K |
| 2026-08-25 | $214,15 | -0,81 % | $215,89 | $216,46 | $211,68 | 76,60K |
| 2026-08-24 | $215,89 | -0,55 % | $217,15 | $220,71 | $215,62 | 90,10K |
| 2026-08-21 | $217,08 | +2,43 % | $213,16 | $217,21 | $210,11 | 137,90K |
| 2026-08-20 | $211,92 | -5,07 % | $220,01 | $225,41 | $211,92 | 96,70K |
| 2026-08-19 | $223,23 | -2,95 % | $230,36 | $232,22 | $222,68 | 78,40K |
| 2026-08-18 | $230,01 | +0,44 % | $230,96 | $232,81 | $229,80 | 101,40K |
| 2026-08-17 | $229,01 | -0,10 % | $227,18 | $230,97 | $226,96 | 87,40K |
| 2026-08-14 | $229,24 | -0,37 % | $229,62 | $231,72 | $227,62 | 90,50K |
| 2026-08-13 | $230,10 | -1,03 % | $234,92 | $236,00 | $230,03 | 76,10K |
| 2026-08-12 | $232,50 | -0,26 % | $233,64 | $234,15 | $231,85 | 84,30K |
| 2026-08-11 | $233,11 | -0,60 % | $234,52 | $238,45 | $232,61 | 67,90K |
| 2026-08-10 | $234,51 | -0,18 % | $232,12 | $236,99 | $231,93 | 84,60K |
| 2026-08-07 | $234,93 | +1,61 % | $233,31 | $236,99 | $229,56 | 114,00K |
| 2026-08-06 | $231,20 | -1,53 % | $235,21 | $236,00 | $229,92 | 76,00K |
| 2026-08-05 | $234,80 | -0,51 % | $236,01 | $237,22 | $232,72 | 108,40K |
| 2026-08-04 | $236,00 | +3,83 % | $227,31 | $236,01 | $227,00 | 226,50K |
| 2026-08-03 | $227,29 | +0,07 % | $227,69 | $233,31 | $226,50 | 100,70K |
| 2026-07-31 | $227,14 | -0,27 % | $226,64 | $228,02 | $225,53 | 111,50K |
| 2026-07-30 | $227,76 | +2,41 % | $222,64 | $229,81 | $222,00 | 128,20K |
| 2026-07-29 | $222,40 | -3,03 % | $225,36 | $228,31 | $219,00 | 223,50K |
| 2026-07-28 | $229,34 | -1,80 % | $238,67 | $241,99 | $228,91 | 108,70K |
| 2026-07-27 | $233,55 | +0,96 % | $232,45 | $234,80 | $231,10 | 106,40K |
| 2026-07-24 | $231,33 | -0,55 % | $232,79 | $234,99 | $229,67 | 92,60K |
| 2026-07-23 | $232,61 | -1,90 % | $232,52 | $236,68 | $230,55 | 112,10K |
| 2026-07-22 | $237,12 | -0,25 % | $239,13 | $239,13 | $233,24 | 112,10K |
| 2026-07-21 | $237,72 | -0,78 % | $236,80 | $239,80 | $234,01 | 178,30K |
| 2026-07-20 | $239,59 | -2,92 % | $246,35 | $247,32 | $238,08 | 151,30K |
| 2026-07-17 | $246,79 | -3,73 % | $254,79 | $259,77 | $246,61 | 162,10K |
| 2026-07-16 | $256,36 | +2,79 % | $248,49 | $258,50 | $248,49 | 143,80K |
| 2026-07-15 | $249,40 | +0,11 % | $248,74 | $251,50 | $246,52 | 134,70K |
| 2026-07-14 | $249,12 | -0,92 % | $252,00 | $252,00 | $246,00 | 139,00K |
| 2026-07-13 | $251,43 | -5,09 % | $266,31 | $267,39 | $248,37 | 286,90K |
| 2026-07-10 | $264,91 | +10,65 % | $292,09 | $298,90 | $261,49 | 1,17M |
| 2026-07-09 | $239,42 | -2,91 % | $244,45 | $247,34 | $238,67 | 319,30K |
| 2026-07-08 | $246,59 | -1,23 % | $249,27 | $250,24 | $242,87 | 120,70K |
| 2026-07-07 | $249,65 | +1,30 % | $248,35 | $252,53 | $246,42 | 141,60K |
| 2026-07-06 | $246,45 | +0,25 % | $245,03 | $248,15 | $241,25 | 113,40K |
| 2026-07-02 | $245,83 | +1,82 % | $242,94 | $247,20 | $242,38 | 129,70K |
| 2026-07-01 | $241,43 | -0,91 % | $243,64 | $245,16 | $240,87 | 129,70K |
| 2026-06-30 | $243,64 | -0,73 % | $243,85 | $246,93 | $241,74 | 109,90K |
| 2026-06-29 | $245,42 | -1,17 % | $245,84 | $246,63 | $240,88 | 214,80K |
| 2026-06-26 | $248,33 | +0,92 % | $247,61 | $249,42 | $245,92 | 314,90K |
| 2026-06-25 | $246,06 | +0,81 % | $243,71 | $247,38 | $242,74 | 110,30K |
| 2026-06-24 | $244,08 | +7,43 % | $229,72 | $245,02 | $228,00 | 280,50K |
| 2026-06-23 | $227,19 | +1,83 % | $224,07 | $230,02 | $223,91 | 133,60K |
| 2026-06-22 | $223,11 | -1,80 % | $226,90 | $226,90 | $222,79 | 136,80K |
| 2026-06-18 | $227,21 | +0,65 % | $226,89 | $230,99 | $225,59 | 337,90K |
| 2026-06-17 | $225,75 | -0,83 % | $226,19 | $226,30 | $221,31 | 130,70K |
| 2026-06-16 | $227,64 | +0,57 % | $227,33 | $231,00 | $223,07 | 107,20K |
| 2026-06-15 | $226,34 | +1,49 % | $221,58 | $227,21 | $221,58 | 139,10K |
| 2026-06-12 | $223,01 | -0,50 % | $223,44 | $226,61 | $218,75 | 175,10K |
| 2026-06-11 | $224,12 | +0,74 % | $222,48 | $226,70 | $222,48 | 135,00K |
| 2026-06-10 | $222,48 | +4,05 % | $214,97 | $223,45 | $212,98 | 251,20K |
| 2026-06-09 | $213,82 | +4,02 % | $205,84 | $214,61 | $205,84 | 239,40K |
| 2026-06-08 | $205,55 | +1,06 % | $203,43 | $207,05 | $203,25 | 103,50K |
| 2026-06-05 | $203,39 | +0,17 % | $200,45 | $207,13 | $200,45 | 146,90K |
| 2026-06-04 | $203,04 | +2,26 % | $201,01 | $203,62 | $199,70 | 93,90K |
| 2026-06-03 | $198,55 | -0,36 % | $198,23 | $200,94 | $196,35 | 159,10K |
| 2026-06-02 | $199,26 | +1,22 % | $196,85 | $199,77 | $192,88 | 138,30K |
| 2026-06-01 | $196,85 | -1,56 % | $198,67 | $199,97 | $195,43 | 130,40K |
| 2026-05-29 | $199,97 | -0,85 % | $199,99 | $202,67 | $197,06 | 239,00K |
| 2026-05-28 | $201,69 | -1,87 % | $203,99 | $211,77 | $201,31 | 135,10K |
| 2026-05-27 | $205,53 | +0,45 % | $206,47 | $210,00 | $204,51 | 128,70K |
| 2026-05-26 | $204,61 | -1,30 % | $206,73 | $207,86 | $202,40 | 120,50K |