Comparing Back to the side-by-side chart ↗
WD-40 Company (WDFC) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 201.08 | 203.11 | 198.08 | 200.09 | -0.49% | 185,600 |
| 2026-10-15 | 206.18 | 206.71 | 200.01 | 201.08 | -1.53% | 165,700 |
| 2026-10-14 | 205.37 | 206.51 | 201.00 | 204.20 | -0.10% | 123,500 |
| 2026-10-13 | 204.77 | 207.11 | 202.87 | 204.41 | +0.80% | 121,900 |
| 2026-10-12 | 201.59 | 204.63 | 200.00 | 202.78 | +0.24% | 84,400 |
| 2026-10-09 | 202.85 | 203.61 | 200.01 | 202.29 | -0.79% | 91,900 |
| 2026-10-08 | 201.50 | 204.82 | 200.01 | 203.90 | +1.19% | 130,700 |
| 2026-10-07 | 202.87 | 203.53 | 200.73 | 201.50 | -1.31% | 99,300 |
| 2026-10-06 | 207.24 | 207.24 | 204.12 | 204.17 | -0.82% | 82,800 |
| 2026-10-05 | 202.80 | 206.35 | 201.80 | 205.86 | +1.40% | 116,800 |
| 2026-10-02 | 205.79 | 205.79 | 202.12 | 203.02 | +0.34% | 97,900 |
| 2026-10-01 | 201.97 | 203.57 | 200.97 | 202.33 | +0.18% | 125,900 |
| 2026-09-30 | 203.17 | 203.40 | 200.39 | 201.97 | -0.50% | 94,700 |
| 2026-09-29 | 202.02 | 203.64 | 198.40 | 202.99 | -0.45% | 181,900 |
| 2026-09-28 | 199.26 | 204.21 | 198.27 | 203.90 | +2.37% | 112,700 |
| 2026-09-25 | 197.13 | 199.47 | 195.99 | 199.17 | +1.00% | 91,500 |
| 2026-09-24 | 199.73 | 199.73 | 195.69 | 197.19 | -1.08% | 113,800 |
| 2026-09-23 | 196.29 | 201.89 | 195.20 | 199.34 | +2.63% | 204,300 |
| 2026-09-22 | 192.25 | 195.85 | 191.87 | 194.23 | +1.40% | 112,400 |
| 2026-09-21 | 190.19 | 192.05 | 189.14 | 191.54 | +1.19% | 99,000 |
| 2026-09-18 | 189.14 | 190.89 | 187.78 | 189.29 | -0.64% | 282,800 |
| 2026-09-17 | 191.92 | 191.92 | 188.74 | 190.51 | +0.45% | 158,300 |
| 2026-09-16 | 190.86 | 192.06 | 189.30 | 189.65 | -0.09% | 111,000 |
| 2026-09-15 | 191.29 | 192.50 | 189.66 | 189.83 | -1.00% | 157,200 |
| 2026-09-14 | 196.22 | 196.90 | 190.88 | 191.75 | -1.58% | 124,700 |
| 2026-09-11 | 201.16 | 201.51 | 194.05 | 194.82 | -2.12% | 102,500 |
| 2026-09-10 | 199.23 | 201.94 | 198.17 | 199.04 | -0.40% | 113,400 |
| 2026-09-09 | 200.21 | 201.52 | 198.04 | 199.84 | -0.94% | 116,300 |
| 2026-09-08 | 205.39 | 206.27 | 200.96 | 201.73 | -2.81% | 128,500 |
| 2026-09-04 | 208.27 | 211.53 | 206.49 | 207.57 | -1.37% | 112,900 |
| 2026-09-03 | 213.33 | 214.80 | 210.00 | 210.46 | -0.76% | 75,200 |
| 2026-09-02 | 214.28 | 215.81 | 211.85 | 212.08 | -0.27% | 111,100 |
| 2026-09-01 | 212.62 | 215.36 | 211.93 | 212.65 | -0.70% | 89,500 |
| 2026-08-31 | 216.27 | 216.27 | 213.10 | 214.15 | -1.39% | 112,800 |
| 2026-08-28 | 220.24 | 220.49 | 215.83 | 217.17 | -0.80% | 64,500 |
| 2026-08-27 | 213.60 | 221.01 | 213.60 | 218.92 | +1.08% | 82,200 |
| 2026-08-26 | 216.08 | 217.03 | 214.36 | 216.58 | +1.13% | 81,100 |
| 2026-08-25 | 215.89 | 216.46 | 211.68 | 214.15 | -0.81% | 76,602 |
| 2026-08-24 | 217.15 | 220.71 | 215.62 | 215.89 | -0.55% | 90,094 |
| 2026-08-21 | 213.16 | 217.21 | 210.11 | 217.08 | +2.43% | 137,900 |
| 2026-08-20 | 220.01 | 225.41 | 211.92 | 211.92 | -5.07% | 96,700 |
| 2026-08-19 | 230.36 | 232.22 | 222.68 | 223.23 | -2.95% | 78,400 |
| 2026-08-18 | 230.96 | 232.81 | 229.80 | 230.01 | +0.44% | 101,400 |
| 2026-08-17 | 227.18 | 230.97 | 226.96 | 229.01 | -0.10% | 87,400 |
| 2026-08-14 | 229.62 | 231.72 | 227.62 | 229.24 | -0.37% | 90,500 |
| 2026-08-13 | 234.92 | 236.00 | 230.03 | 230.10 | -1.03% | 76,100 |
| 2026-08-12 | 233.64 | 234.15 | 231.85 | 232.50 | -0.26% | 84,300 |
| 2026-08-11 | 234.52 | 238.45 | 232.61 | 233.11 | -0.60% | 67,900 |
| 2026-08-10 | 232.12 | 236.99 | 231.93 | 234.51 | -0.18% | 84,600 |
| 2026-08-07 | 233.31 | 236.99 | 229.56 | 234.93 | +1.61% | 114,000 |
| 2026-08-06 | 235.21 | 236.00 | 229.92 | 231.20 | -1.53% | 76,000 |
| 2026-08-05 | 236.01 | 237.22 | 232.72 | 234.80 | -0.51% | 108,400 |
| 2026-08-04 | 227.31 | 236.01 | 227.00 | 236.00 | +3.83% | 226,500 |
| 2026-08-03 | 227.69 | 233.31 | 226.50 | 227.29 | +0.07% | 100,700 |
| 2026-07-31 | 226.64 | 228.02 | 225.53 | 227.14 | -0.27% | 111,500 |
| 2026-07-30 | 222.64 | 229.81 | 222.00 | 227.76 | +2.41% | 128,200 |
| 2026-07-29 | 225.36 | 228.31 | 219.00 | 222.40 | -3.03% | 223,500 |
| 2026-07-28 | 238.67 | 241.99 | 228.91 | 229.34 | -1.80% | 108,700 |
| 2026-07-27 | 232.45 | 234.80 | 231.10 | 233.55 | +0.96% | 106,400 |
| 2026-07-24 | 232.79 | 234.99 | 229.67 | 231.33 | -0.55% | 92,600 |
| 2026-07-23 | 232.52 | 236.68 | 230.55 | 232.61 | -1.90% | 112,100 |
| 2026-07-22 | 239.13 | 239.13 | 233.24 | 237.12 | -0.25% | 112,100 |
| 2026-07-21 | 236.80 | 239.80 | 234.01 | 237.72 | -0.78% | 178,309 |
| 2026-07-20 | 246.35 | 247.31 | 238.08 | 239.59 | -2.92% | 151,345 |
| 2026-07-17 | 254.79 | 259.77 | 246.61 | 246.79 | -3.73% | 162,100 |
| 2026-07-16 | 248.49 | 258.50 | 248.49 | 256.36 | +2.79% | 143,800 |
| 2026-07-15 | 248.74 | 251.50 | 246.52 | 249.40 | +0.11% | 134,700 |
| 2026-07-14 | 252.00 | 252.00 | 246.00 | 249.12 | -0.92% | 139,000 |
| 2026-07-13 | 266.31 | 267.39 | 248.37 | 251.43 | -5.09% | 286,900 |
| 2026-07-10 | 292.09 | 298.90 | 261.49 | 264.91 | +10.65% | 1,174,600 |
| 2026-07-09 | 244.45 | 247.34 | 238.67 | 239.42 | -2.91% | 319,300 |
| 2026-07-08 | 249.27 | 250.24 | 242.87 | 246.59 | -1.23% | 120,700 |
| 2026-07-07 | 248.35 | 252.53 | 246.42 | 249.65 | +1.30% | 141,600 |
| 2026-07-06 | 245.03 | 248.15 | 241.25 | 246.45 | +0.25% | 113,400 |
| 2026-07-02 | 242.94 | 247.20 | 242.38 | 245.83 | +1.82% | 129,700 |
| 2026-07-01 | 243.64 | 245.16 | 240.87 | 241.43 | -0.91% | 129,700 |
| 2026-06-30 | 243.85 | 246.93 | 241.74 | 243.64 | -0.73% | 109,900 |
| 2026-06-29 | 245.84 | 246.63 | 240.88 | 245.42 | -1.17% | 214,800 |
| 2026-06-26 | 247.61 | 249.42 | 245.92 | 248.33 | +0.92% | 314,900 |
| 2026-06-25 | 243.71 | 247.38 | 242.74 | 246.06 | +0.81% | 110,300 |
| 2026-06-24 | 229.72 | 245.02 | 228.00 | 244.08 | +7.43% | 280,500 |
| 2026-06-23 | 224.07 | 230.02 | 223.91 | 227.19 | +1.83% | 133,600 |
| 2026-06-22 | 226.90 | 226.90 | 222.79 | 223.11 | -1.80% | 136,800 |
| 2026-06-18 | 226.89 | 230.99 | 225.59 | 227.21 | +0.65% | 337,900 |
| 2026-06-17 | 226.19 | 226.30 | 221.31 | 225.75 | -0.83% | 130,700 |
| 2026-06-16 | 227.33 | 231.00 | 223.07 | 227.64 | +0.57% | 107,200 |
| 2026-06-15 | 221.58 | 227.21 | 221.58 | 226.34 | +1.49% | 139,100 |
| 2026-06-12 | 223.44 | 226.61 | 218.75 | 223.01 | -0.50% | 175,100 |
| 2026-06-11 | 222.48 | 226.70 | 222.48 | 224.12 | +0.74% | 135,000 |
| 2026-06-10 | 214.97 | 223.45 | 212.98 | 222.48 | +4.05% | 251,200 |
| 2026-06-09 | 205.84 | 214.61 | 205.84 | 213.82 | +4.02% | 239,400 |
| 2026-06-08 | 203.43 | 207.05 | 203.25 | 205.55 | +1.06% | 103,500 |
| 2026-06-05 | 200.45 | 207.13 | 200.45 | 203.39 | +0.17% | 146,900 |
| 2026-06-04 | 201.01 | 203.62 | 199.70 | 203.04 | +2.26% | 93,900 |
| 2026-06-03 | 198.23 | 200.94 | 196.35 | 198.55 | -0.36% | 159,100 |
| 2026-06-02 | 196.85 | 199.77 | 192.88 | 199.26 | +1.22% | 138,300 |
| 2026-06-01 | 198.67 | 199.97 | 195.43 | 196.85 | -1.56% | 130,400 |
| 2026-05-29 | 199.99 | 202.67 | 197.06 | 199.97 | -0.85% | 239,000 |
| 2026-05-28 | 203.99 | 211.77 | 201.31 | 201.69 | -1.87% | 135,100 |
| 2026-05-27 | 206.47 | 210.00 | 204.51 | 205.53 | +0.45% | 128,700 |
| 2026-05-26 | 206.73 | 207.86 | 202.40 | 204.61 | -1.30% | 120,500 |
| 2026-05-22 | 206.72 | 210.95 | 205.38 | 207.30 | +0.39% | 178,500 |
| 2026-05-21 | 206.22 | 208.40 | 200.83 | 206.49 | -0.73% | 94,600 |
| 2026-05-20 | 204.18 | 208.51 | 202.12 | 208.01 | +1.88% | 162,300 |
| 2026-05-19 | 203.89 | 208.36 | 201.00 | 204.18 | +0.00% | 188,700 |
| 2026-05-18 | 201.09 | 207.32 | 201.09 | 204.17 | +1.39% | 99,100 |
| 2026-05-15 | 201.87 | 203.73 | 199.68 | 201.37 | -0.25% | 106,900 |
| 2026-05-14 | 199.56 | 202.46 | 198.35 | 201.87 | +1.16% | 143,800 |
| 2026-05-13 | 203.79 | 203.85 | 198.37 | 199.56 | -2.50% | 106,200 |
| 2026-05-12 | 207.69 | 208.00 | 203.37 | 204.68 | -0.79% | 169,800 |
| 2026-05-11 | 208.48 | 208.48 | 203.62 | 206.32 | -0.83% | 126,800 |
| 2026-05-08 | 209.76 | 211.10 | 206.39 | 208.05 | -0.82% | 85,400 |
| 2026-05-07 | 211.24 | 212.65 | 207.39 | 209.76 | -0.53% | 141,800 |
| 2026-05-06 | 211.65 | 212.76 | 210.50 | 210.88 | +0.74% | 132,000 |
| 2026-05-05 | 204.59 | 211.55 | 201.68 | 209.34 | +2.48% | 146,600 |
| 2026-05-04 | 210.74 | 210.74 | 199.77 | 204.27 | -3.22% | 188,600 |
| 2026-05-01 | 212.46 | 215.86 | 207.48 | 211.06 | +0.52% | 115,100 |
| 2026-04-30 | 212.85 | 215.54 | 208.75 | 209.96 | -1.62% | 233,800 |
| 2026-04-29 | 217.20 | 217.20 | 208.73 | 213.42 | -2.70% | 135,600 |
| 2026-04-28 | 222.97 | 224.96 | 218.77 | 219.34 | -0.93% | 145,500 |
| 2026-04-27 | 224.96 | 226.32 | 221.22 | 221.39 | -1.59% | 114,700 |
| 2026-04-24 | 223.02 | 225.88 | 218.21 | 224.96 | +0.85% | 170,000 |
| 2026-04-23 | 224.19 | 228.12 | 221.97 | 223.06 | -0.43% | 228,200 |
| 2026-04-22 | 219.15 | 224.12 | 217.03 | 224.02 | +2.26% | 180,200 |
| 2026-04-21 | 215.35 | 222.00 | 215.25 | 219.06 | +1.72% | 254,900 |
| 2026-04-20 | 213.11 | 216.99 | 212.08 | 215.35 | +0.92% | 283,100 |
| 2026-04-17 | 203.18 | 214.01 | 203.18 | 213.38 | +4.78% | 251,800 |
| 2026-04-16 | 201.44 | 204.24 | 198.55 | 203.64 | +1.13% | 155,100 |
| 2026-04-15 | 203.57 | 206.23 | 200.40 | 201.37 | -1.66% | 231,000 |
| 2026-04-14 | 204.64 | 207.59 | 202.00 | 204.77 | -1.10% | 179,700 |
| 2026-04-13 | 213.96 | 214.10 | 202.91 | 207.04 | -3.26% | 377,100 |
| 2026-04-10 | 219.34 | 223.26 | 209.06 | 214.01 | -4.04% | 398,400 |
| 2026-04-09 | 216.75 | 224.54 | 216.10 | 223.02 | +1.69% | 327,200 |
| 2026-04-08 | 215.07 | 220.31 | 215.00 | 219.32 | +3.23% | 208,200 |
| 2026-04-07 | 210.55 | 212.83 | 208.90 | 212.45 | +0.91% | 157,500 |
| 2026-04-06 | 206.59 | 212.20 | 204.82 | 210.54 | +2.11% | 146,400 |
| 2026-04-02 | 204.59 | 207.36 | 201.11 | 206.18 | +0.28% | 180,700 |
| 2026-04-01 | 205.07 | 207.29 | 202.32 | 205.61 | +0.82% | 238,500 |
| 2026-03-31 | 205.56 | 209.54 | 200.00 | 203.94 | +0.18% | 213,600 |
| 2026-03-30 | 203.22 | 209.37 | 201.32 | 203.58 | +1.18% | 151,000 |
| 2026-03-27 | 206.16 | 206.98 | 200.55 | 201.21 | -2.14% | 227,900 |
| 2026-03-26 | 214.26 | 217.30 | 200.34 | 205.62 | -4.85% | 161,000 |
| 2026-03-25 | 216.16 | 217.11 | 212.93 | 216.11 | +0.39% | 85,400 |
| 2026-03-24 | 213.99 | 218.66 | 213.99 | 215.28 | -0.18% | 80,400 |
| 2026-03-23 | 216.15 | 217.98 | 213.66 | 215.67 | +0.86% | 106,100 |
| 2026-03-20 | 216.35 | 216.35 | 211.51 | 213.83 | -0.89% | 401,900 |
| 2026-03-19 | 219.45 | 223.76 | 213.06 | 215.76 | -1.68% | 141,500 |
| 2026-03-18 | 219.43 | 220.33 | 216.05 | 219.45 | -1.23% | 182,700 |
| 2026-03-17 | 228.58 | 228.98 | 221.00 | 222.19 | -2.52% | 151,700 |
| 2026-03-16 | 226.00 | 229.99 | 223.87 | 227.94 | +1.32% | 168,100 |
| 2026-03-13 | 228.01 | 230.08 | 219.21 | 224.96 | -0.35% | 134,000 |
| 2026-03-12 | 225.39 | 228.83 | 224.89 | 225.75 | -0.97% | 109,400 |
| 2026-03-11 | 227.90 | 229.31 | 223.23 | 227.95 | -0.35% | 109,200 |
| 2026-03-10 | 229.09 | 232.55 | 226.82 | 228.76 | -0.63% | 167,600 |
| 2026-03-09 | 233.47 | 233.68 | 228.18 | 230.20 | -2.59% | 156,900 |
| 2026-03-06 | 235.10 | 237.58 | 231.62 | 236.32 | +0.19% | 193,000 |
| 2026-03-05 | 243.53 | 243.53 | 235.41 | 235.87 | -3.47% | 132,300 |
| 2026-03-04 | 244.16 | 246.00 | 238.57 | 244.34 | +0.21% | 154,300 |
| 2026-03-03 | 237.86 | 244.20 | 232.26 | 243.84 | +1.53% | 146,500 |
| 2026-03-02 | 238.20 | 241.09 | 235.11 | 240.17 | +0.83% | 133,400 |
| 2026-02-27 | 240.57 | 241.81 | 235.49 | 238.20 | -1.63% | 217,500 |
| 2026-02-26 | 246.72 | 250.00 | 238.37 | 242.15 | -1.45% | 181,100 |
| 2026-02-25 | 244.82 | 246.05 | 238.91 | 245.72 | +0.38% | 98,700 |
| 2026-02-24 | 243.16 | 246.42 | 240.02 | 244.80 | +0.89% | 131,500 |
| 2026-02-23 | 236.54 | 244.24 | 233.49 | 242.64 | +1.74% | 156,600 |
| 2026-02-20 | 239.96 | 239.96 | 234.61 | 238.48 | +0.07% | 107,800 |
| 2026-02-19 | 241.85 | 242.34 | 236.29 | 238.32 | -1.67% | 75,500 |
| 2026-02-18 | 241.24 | 243.18 | 239.96 | 242.37 | +0.47% | 121,300 |
| 2026-02-17 | 246.26 | 246.93 | 239.63 | 241.24 | -1.42% | 148,100 |
| 2026-02-13 | 241.78 | 245.72 | 235.68 | 244.72 | +2.13% | 129,000 |
| 2026-02-12 | 237.45 | 245.72 | 237.45 | 239.61 | +1.49% | 178,800 |
| 2026-02-11 | 239.07 | 240.54 | 235.76 | 236.10 | -1.16% | 105,000 |
| 2026-02-10 | 234.96 | 239.22 | 234.19 | 238.87 | +0.68% | 103,400 |
| 2026-02-09 | 242.99 | 245.00 | 234.58 | 237.26 | -0.53% | 196,900 |
| 2026-02-06 | 250.00 | 253.00 | 238.19 | 238.53 | -5.70% | 388,600 |
| 2026-02-05 | 246.08 | 253.24 | 244.92 | 252.96 | +3.72% | 224,100 |
| 2026-02-04 | 239.52 | 248.01 | 239.22 | 243.88 | +2.54% | 235,500 |
| 2026-02-03 | 231.10 | 237.89 | 231.10 | 237.84 | +2.46% | 123,300 |
| 2026-02-02 | 229.73 | 234.22 | 226.82 | 232.13 | +0.39% | 163,300 |
| 2026-01-30 | 228.06 | 231.69 | 224.90 | 231.23 | +2.39% | 231,400 |
| 2026-01-29 | 219.20 | 226.32 | 219.20 | 225.83 | +3.03% | 169,400 |
| 2026-01-28 | 219.37 | 221.34 | 217.91 | 219.19 | -0.08% | 102,600 |
| 2026-01-27 | 217.15 | 219.56 | 215.30 | 219.37 | +1.03% | 98,700 |
| 2026-01-26 | 215.20 | 218.61 | 215.20 | 217.14 | +0.91% | 121,200 |
| 2026-01-23 | 214.77 | 217.08 | 213.55 | 215.19 | +0.04% | 147,000 |
| 2026-01-22 | 209.50 | 215.53 | 209.50 | 215.11 | +2.31% | 160,700 |
| 2026-01-21 | 206.77 | 211.17 | 204.13 | 210.25 | +1.82% | 134,300 |
| 2026-01-20 | 204.85 | 208.89 | 199.37 | 206.50 | +0.74% | 159,500 |
| 2026-01-16 | 203.43 | 205.58 | 203.00 | 204.99 | -0.40% | 162,000 |
| 2026-01-15 | 203.29 | 206.90 | 201.44 | 205.81 | +0.78% | 155,100 |
| 2026-01-14 | 196.46 | 204.96 | 196.46 | 204.22 | +4.05% | 275,200 |
| 2026-01-13 | 191.29 | 197.64 | 190.65 | 196.27 | +2.39% | 173,900 |
| 2026-01-12 | 190.51 | 196.44 | 188.76 | 191.69 | +0.89% | 475,400 |
| 2026-01-09 | 183.00 | 196.44 | 175.38 | 190.00 | -6.63% | 839,400 |
| 2026-01-08 | 197.31 | 204.36 | 197.31 | 203.50 | +2.27% | 290,100 |
| 2026-01-07 | 198.69 | 201.66 | 197.35 | 198.98 | +0.04% | 152,100 |
| 2026-01-06 | 194.56 | 199.71 | 193.98 | 198.91 | +1.69% | 136,200 |
| 2026-01-05 | 195.12 | 199.58 | 194.97 | 195.61 | -0.58% | 129,000 |
| 2026-01-02 | 196.90 | 199.10 | 192.42 | 196.76 | -0.07% | 138,100 |
| 2025-12-31 | 198.22 | 200.77 | 196.45 | 196.90 | -1.24% | 158,700 |
| 2025-12-30 | 201.42 | 203.49 | 197.97 | 199.37 | -1.14% | 89,900 |
| 2025-12-29 | 204.42 | 205.26 | 200.40 | 201.67 | -1.16% | 104,100 |
| 2025-12-26 | 204.15 | 207.11 | 201.01 | 204.03 | -0.42% | 68,900 |
| 2025-12-24 | 203.52 | 206.64 | 202.66 | 204.89 | +0.63% | 107,400 |
| 2025-12-23 | 200.82 | 205.36 | 200.04 | 203.60 | +0.78% | 109,800 |
| 2025-12-22 | 202.63 | 203.99 | 200.73 | 202.03 | -0.39% | 209,800 |
| 2025-12-19 | 204.66 | 205.93 | 202.04 | 202.82 | -1.43% | 330,000 |
| 2025-12-18 | 206.46 | 207.95 | 205.00 | 205.76 | -0.90% | 82,200 |
| 2025-12-17 | 209.80 | 209.90 | 206.13 | 207.63 | +0.82% | 113,400 |
| 2025-12-16 | 205.37 | 207.63 | 203.83 | 205.94 | -0.21% | 114,200 |
| 2025-12-15 | 203.64 | 209.25 | 203.59 | 206.37 | +1.15% | 121,000 |
| 2025-12-12 | 200.55 | 204.14 | 195.48 | 204.03 | +1.44% | 139,700 |
| 2025-12-11 | 196.67 | 204.77 | 196.67 | 201.13 | +4.12% | 117,200 |
| 2025-12-10 | 190.76 | 195.25 | 190.76 | 193.18 | +1.27% | 102,900 |
| 2025-12-09 | 187.54 | 192.98 | 187.54 | 190.76 | +1.73% | 105,100 |
| 2025-12-08 | 190.33 | 190.59 | 186.19 | 187.52 | -1.68% | 127,700 |
| 2025-12-05 | 194.41 | 194.41 | 189.50 | 190.73 | -1.31% | 91,400 |
| 2025-12-04 | 195.96 | 196.20 | 192.73 | 193.27 | -0.84% | 68,300 |
| 2025-12-03 | 197.51 | 199.10 | 194.79 | 194.90 | -0.52% | 91,600 |
| 2025-12-02 | 196.52 | 198.04 | 194.10 | 195.92 | -0.65% | 85,500 |
| 2025-12-01 | 195.43 | 197.28 | 193.74 | 197.21 | +0.72% | 161,900 |
| 2025-11-28 | 197.08 | 197.71 | 194.51 | 195.80 | -0.62% | 53,500 |
| 2025-11-26 | 194.65 | 198.55 | 194.65 | 197.03 | +0.99% | 149,500 |
| 2025-11-25 | 194.17 | 197.76 | 193.45 | 195.09 | +1.04% | 97,100 |
| 2025-11-24 | 197.85 | 199.50 | 192.50 | 193.09 | -2.98% | 173,800 |
| 2025-11-21 | 198.02 | 202.17 | 197.18 | 199.02 | +0.77% | 94,600 |
| 2025-11-20 | 194.30 | 198.58 | 193.08 | 197.50 | +1.58% | 104,400 |
| 2025-11-19 | 195.35 | 196.00 | 192.49 | 194.43 | -0.51% | 95,500 |
| 2025-11-18 | 195.36 | 197.14 | 194.76 | 195.43 | +0.04% | 67,400 |
| 2025-11-17 | 198.09 | 199.92 | 194.53 | 195.35 | -1.41% | 70,300 |
| 2025-11-14 | 198.69 | 200.41 | 196.00 | 198.14 | +0.08% | 78,200 |
| 2025-11-13 | 200.86 | 202.47 | 197.74 | 197.98 | -1.43% | 76,100 |
| 2025-11-12 | 200.24 | 201.56 | 198.87 | 200.85 | +0.24% | 86,700 |
| 2025-11-11 | 198.02 | 201.68 | 198.00 | 200.37 | +1.19% | 75,100 |
| 2025-11-10 | 198.37 | 199.72 | 196.28 | 198.01 | -0.14% | 101,400 |
| 2025-11-07 | 194.72 | 199.20 | 194.72 | 198.28 | +2.09% | 128,200 |
| 2025-11-06 | 196.62 | 199.56 | 192.16 | 194.23 | -1.91% | 107,400 |
| 2025-11-05 | 197.46 | 198.68 | 196.31 | 198.02 | +0.28% | 92,300 |
| 2025-11-04 | 194.70 | 197.99 | 194.58 | 197.46 | +1.42% | 113,200 |
| 2025-11-03 | 193.71 | 195.87 | 191.87 | 194.70 | +0.22% | 136,400 |
| 2025-10-31 | 194.30 | 196.38 | 192.09 | 194.28 | +0.30% | 120,500 |
| 2025-10-30 | 193.36 | 197.00 | 192.48 | 193.70 | +1.20% | 138,500 |
| 2025-10-29 | 200.05 | 201.83 | 190.98 | 191.41 | -5.33% | 137,800 |
| 2025-10-28 | 197.71 | 202.31 | 197.06 | 202.18 | +3.48% | 156,400 |
| 2025-10-27 | 201.42 | 201.93 | 194.64 | 195.38 | -3.52% | 153,500 |
| 2025-10-24 | 205.91 | 207.77 | 201.77 | 202.51 | -1.95% | 191,600 |
| 2025-10-23 | 213.04 | 215.00 | 202.58 | 206.54 | +2.77% | 353,100 |
| 2025-10-22 | 198.61 | 202.29 | 197.23 | 200.98 | +1.21% | 255,000 |
| 2025-10-21 | 192.46 | 199.15 | 187.40 | 198.58 | +2.85% | 225,100 |
| 2025-10-20 | 193.05 | 194.12 | 191.13 | 193.07 | -0.73% | 136,300 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+9.29%). Schwächster Monat: Jul (-6.83%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von WD-40 Company (WDFC)?
200.09 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von WDFC?
298.90 im Hoch und 175.38 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von WD-40 Company?
Historisch war der stärkste Kalendermonat von WDFC der Jun (Durchschnitt +9.29%), der schwächste der Jul (Durchschnitt -6.83%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.