WD-40 Co.

WDFC
🏛️ 美国 →
195.27
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 244.86 245.78 243.42 244.64 0.1M
2021-12-30 244.76 247.16 243.23 244.52 0.0M
2021-12-29 245.50 247.08 244.04 245.22 0.1M
2021-12-28 243.82 248.06 243.82 244.20 0.1M
2021-12-27 245.87 246.56 240.93 243.21 0.1M
2021-12-23 252.78 255.22 244.49 245.04 0.1M
2021-12-22 251.40 253.72 246.86 252.78 0.1M
2021-12-21 244.00 253.88 244.00 253.05 0.1M
2021-12-20 235.02 243.60 234.01 243.53 0.1M
2021-12-17 235.17 237.88 231.93 236.82 0.4M
2021-12-16 239.68 240.99 232.87 233.54 0.1M
2021-12-15 239.80 243.21 237.42 238.58 0.1M
2021-12-14 235.09 242.60 235.09 240.85 0.1M
2021-12-13 233.59 238.45 233.59 236.70 0.0M
2021-12-10 236.47 236.99 234.74 235.00 0.0M
2021-12-09 237.69 240.96 234.31 235.07 0.1M
2021-12-08 236.24 240.08 235.80 239.73 0.1M
2021-12-07 237.27 240.66 234.93 235.50 0.1M
2021-12-06 225.64 237.87 225.64 237.18 0.1M
2021-12-03 225.97 228.07 222.68 224.55 0.1M
2021-12-02 223.46 228.72 223.46 226.11 0.1M
2021-12-01 224.88 228.95 223.44 223.44 0.1M
2021-11-30 230.44 232.61 223.03 224.35 0.1M
2021-11-29 236.83 239.12 232.38 232.44 0.1M
2021-11-26 233.18 239.94 232.88 236.83 0.1M
2021-11-24 233.57 235.83 231.74 234.28 0.1M
2021-11-23 232.28 237.74 231.74 234.41 0.1M
2021-11-22 230.06 234.48 230.06 233.24 0.1M
2021-11-19 226.93 231.50 226.93 230.31 0.1M
2021-11-18 228.20 230.88 225.27 226.65 0.1M
2021-11-17 233.14 233.93 227.21 227.66 0.1M
2021-11-16 234.07 235.72 233.00 233.26 0.1M
2021-11-15 234.58 235.98 231.78 233.61 0.1M
2021-11-12 233.58 236.22 232.23 233.30 0.1M
2021-11-11 234.91 235.44 231.75 233.46 0.1M
2021-11-10 232.12 236.60 230.88 234.07 0.1M
2021-11-09 232.25 233.51 228.16 232.81 0.1M
2021-11-08 233.96 233.96 231.35 232.77 0.1M
2021-11-05 234.29 236.29 229.54 233.28 0.1M
2021-11-04 234.82 237.99 230.64 231.76 0.1M
2021-11-03 225.05 234.83 224.89 234.12 0.1M
2021-11-02 224.00 229.23 224.00 225.67 0.2M
2021-11-01 227.09 230.10 221.22 222.80 0.1M
2021-10-29 230.65 233.66 224.60 227.00 0.1M
2021-10-27 225.71 227.76 221.58 221.91 0.5M
2021-10-26 226.84 229.39 222.72 226.00 0.3M
2021-10-25 217.96 226.49 216.82 225.71 0.2M
2021-10-22 211.17 219.37 209.86 218.03 0.2M
2021-10-21 210.16 212.47 207.91 210.91 0.2M
2021-10-20 209.00 221.00 207.11 209.20 0.5M
2021-10-19 228.41 231.17 223.68 229.29 0.2M
2021-10-18 231.55 232.19 228.71 228.96 0.1M
2021-10-15 235.38 235.91 231.54 233.07 0.1M
2021-10-14 232.71 236.54 230.52 233.13 0.1M
2021-10-13 230.12 230.83 228.40 229.45 0.1M
2021-10-12 227.78 232.09 227.78 230.12 0.1M
2021-10-11 232.27 232.84 228.52 228.52 0.0M
2021-10-08 233.58 233.88 228.22 232.21 0.1M
2021-10-07 232.50 236.50 232.50 233.86 0.1M
2021-10-06 233.15 236.80 230.61 231.69 0.1M
2021-10-05 232.62 237.41 232.55 234.80 0.1M
2021-10-04 231.55 233.27 227.36 232.41 0.1M
2021-10-01 231.49 234.12 229.02 232.66 0.1M
2021-09-30 235.23 237.27 231.44 231.48 0.1M
2021-09-29 231.24 235.96 230.95 234.24 0.1M
2021-09-28 230.42 232.06 227.94 230.67 0.1M
2021-09-27 228.61 231.88 227.38 230.42 0.1M
2021-09-24 224.60 229.72 224.60 228.58 0.1M
2021-09-23 225.39 227.17 224.49 225.61 0.1M
2021-09-22 224.57 227.11 224.03 225.21 0.1M
2021-09-21 224.07 226.62 221.90 224.08 0.1M
2021-09-20 225.29 227.67 222.39 223.62 0.1M
2021-09-17 229.94 230.57 226.68 227.40 0.2M
2021-09-16 226.33 231.10 223.98 228.29 0.1M
2021-09-15 227.67 227.96 224.54 225.74 0.1M
2021-09-14 231.25 231.25 227.41 227.78 0.0M
2021-09-13 231.93 233.88 229.92 231.46 0.0M
2021-09-10 233.95 234.37 230.66 231.49 0.0M
2021-09-09 232.65 234.82 229.53 233.21 0.1M
2021-09-08 234.06 236.54 231.36 232.52 0.1M
2021-09-07 237.52 238.01 232.58 232.83 0.1M
2021-09-03 237.92 240.06 235.06 237.99 0.0M
2021-09-02 239.50 241.73 238.25 238.79 0.1M
2021-09-01 240.02 240.87 236.82 239.04 0.0M
2021-08-31 235.51 241.40 235.36 239.63 0.1M
2021-08-30 234.25 237.32 232.70 235.50 0.0M
2021-08-27 233.43 233.67 228.74 233.01 0.1M
2021-08-26 232.61 235.37 232.44 234.12 0.1M
2021-08-25 235.27 235.92 232.00 232.60 0.0M
2021-08-24 232.44 235.85 231.10 235.27 0.1M
2021-08-23 233.30 235.54 231.08 232.10 0.0M
2021-08-20 232.28 235.51 230.60 233.59 0.1M
2021-08-19 231.23 235.59 230.49 233.20 0.1M
2021-08-18 234.13 236.24 230.57 231.13 0.1M
2021-08-17 240.55 241.45 233.89 234.13 0.1M
2021-08-16 241.76 243.79 239.74 241.45 0.1M
2021-08-13 242.62 243.81 240.63 241.46 0.0M
2021-08-12 240.79 244.92 239.71 242.60 0.0M
2021-08-11 247.81 247.99 239.65 241.34 0.1M
2021-08-10 243.97 247.88 242.22 247.00 0.1M
2021-08-09 244.32 246.88 241.89 244.83 0.1M
2021-08-06 245.85 246.60 242.28 244.21 0.0M
2021-08-05 239.84 246.98 239.84 246.14 0.1M
2021-08-04 247.79 249.67 239.38 240.15 0.1M
2021-08-03 246.46 250.29 245.51 249.23 0.1M
2021-08-02 243.18 248.15 243.18 246.84 0.1M
2021-07-30 248.16 250.00 241.96 242.99 0.1M
2021-07-29 244.69 248.99 243.30 247.82 0.1M
2021-07-28 243.81 247.28 242.50 244.17 0.1M
2021-07-27 241.79 243.04 238.47 243.02 0.1M
2021-07-26 239.29 242.47 237.94 242.15 0.1M
2021-07-23 232.92 239.75 230.02 239.23 0.1M
2021-07-22 240.65 242.08 232.85 233.72 0.1M
2021-07-21 250.93 251.50 241.03 241.31 0.1M
2021-07-20 253.39 255.44 250.41 250.76 0.1M
2021-07-19 250.39 256.09 250.00 252.58 0.1M
2021-07-16 257.98 258.72 251.88 252.29 0.1M
2021-07-15 250.29 256.16 247.42 255.81 0.1M
2021-07-14 251.41 253.27 249.17 251.38 0.1M
2021-07-13 255.73 256.42 251.11 251.41 0.1M
2021-07-12 254.07 259.87 251.57 257.72 0.1M
2021-07-09 263.15 264.19 253.99 255.03 0.2M
2021-07-08 277.65 279.98 261.00 261.80 0.3M
2021-07-07 255.99 264.99 253.26 260.54 0.2M
2021-07-06 256.98 259.41 254.67 255.49 0.1M
2021-07-02 257.11 257.61 255.19 255.72 0.0M
2021-07-01 256.93 258.65 255.69 257.11 0.0M
2021-06-30 257.98 257.98 253.28 256.29 0.1M
2021-06-29 255.86 258.48 254.87 257.89 0.0M
2021-06-28 258.44 259.24 252.80 255.90 0.1M
2021-06-25 256.19 259.00 254.65 258.34 0.2M
2021-06-24 254.21 256.34 253.26 255.93 0.1M
2021-06-23 252.81 255.46 251.29 254.03 0.1M
2021-06-22 251.49 253.35 250.06 252.81 0.1M
2021-06-21 249.33 252.06 246.90 251.60 0.1M
2021-06-18 252.52 255.46 246.00 247.91 0.2M
2021-06-17 254.58 258.19 254.00 254.79 0.1M
2021-06-16 256.27 257.46 252.30 254.81 0.1M
2021-06-15 252.34 256.38 250.34 256.27 0.1M
2021-06-14 253.30 253.57 250.04 252.34 0.1M
2021-06-11 250.29 253.29 249.10 253.13 0.0M
2021-06-10 250.87 253.11 249.09 249.83 0.0M
2021-06-09 252.87 253.93 250.20 250.87 0.0M
2021-06-08 249.38 254.90 248.94 252.47 0.1M
2021-06-07 245.07 248.50 243.51 248.29 0.1M
2021-06-04 248.81 249.00 243.24 244.50 0.1M
2021-06-03 249.95 252.96 246.40 248.84 0.0M
2021-06-02 249.68 252.30 246.91 251.85 0.1M
2021-06-01 245.83 250.49 243.44 248.44 0.1M
2021-05-28 250.01 253.09 244.21 244.80 0.1M
2021-05-27 247.60 252.19 246.00 250.16 0.1M
2021-05-26 241.22 247.99 241.22 247.58 0.1M
2021-05-25 242.63 242.63 240.12 241.34 0.1M
2021-05-24 242.37 245.96 240.86 241.16 0.1M
2021-05-21 245.75 245.79 241.60 242.20 0.1M
2021-05-20 242.86 245.70 241.46 243.88 0.1M
2021-05-19 242.74 244.25 240.39 242.99 0.1M
2021-05-18 244.16 245.98 242.53 243.14 0.1M
2021-05-17 249.86 252.88 242.72 243.06 0.1M
2021-05-14 244.04 253.75 244.04 252.48 0.1M
2021-05-13 239.83 244.89 239.83 243.20 0.1M
2021-05-12 241.92 243.53 238.57 239.65 0.1M
2021-05-11 238.99 244.06 237.93 243.45 0.0M
2021-05-10 243.60 243.73 239.59 240.71 0.1M
2021-05-07 240.39 243.54 239.64 242.84 0.1M
2021-05-06 241.12 242.71 237.35 240.67 0.1M
2021-05-05 250.54 251.87 241.19 241.52 0.1M
2021-05-04 248.73 250.74 247.18 250.00 0.1M
2021-05-03 250.58 251.34 246.58 250.35 0.1M
2021-04-30 246.94 250.36 243.87 248.74 0.1M
2021-04-29 253.11 253.11 247.25 247.55 0.1M
2021-04-28 252.00 253.90 249.39 252.18 0.1M
2021-04-27 253.83 253.92 248.75 252.42 0.1M
2021-04-26 259.31 259.31 253.20 253.91 0.1M
2021-04-23 257.67 258.71 254.70 258.19 0.1M
2021-04-22 260.17 262.55 256.04 258.57 0.1M
2021-04-21 250.63 262.77 250.63 260.69 0.2M
2021-04-20 251.23 253.94 249.66 250.56 0.1M
2021-04-19 257.65 259.50 252.39 252.41 0.1M
2021-04-16 259.77 260.56 255.60 257.52 0.1M
2021-04-15 256.80 260.47 252.40 257.60 0.1M
2021-04-14 256.99 260.94 254.40 256.59 0.1M
2021-04-13 266.55 266.55 255.89 256.81 0.2M
2021-04-12 285.74 286.25 263.45 265.96 0.3M
2021-04-09 285.21 289.40 260.10 280.07 1.0M
2021-04-08 306.56 313.73 302.34 309.52 0.1M
2021-04-07 318.00 321.41 304.19 304.64 0.1M
2021-04-06 309.92 320.82 309.92 316.81 0.1M
2021-04-05 307.70 313.82 306.59 311.82 0.0M
2021-04-01 306.66 311.50 303.69 307.04 0.1M
2021-03-31 304.94 311.64 300.64 306.18 0.1M
2021-03-30 301.41 305.18 298.38 304.95 0.1M
2021-03-29 307.86 312.37 302.51 303.45 0.1M
2021-03-26 302.43 307.35 301.31 306.66 0.1M
2021-03-25 300.19 303.51 294.19 301.98 0.0M
2021-03-24 304.85 308.12 299.78 300.06 0.1M
2021-03-23 305.53 310.48 302.34 304.87 0.1M
2021-03-22 299.54 304.70 297.53 304.29 0.0M
2021-03-19 297.94 299.92 291.01 296.87 0.2M
2021-03-18 292.87 298.27 287.41 294.85 0.1M
2021-03-17 295.63 298.87 292.01 293.31 0.1M
2021-03-16 292.32 302.74 291.13 296.70 0.1M
2021-03-15 302.81 302.81 293.52 294.24 0.1M
2021-03-12 312.85 312.85 303.21 304.39 0.1M
2021-03-11 308.06 312.99 307.87 312.44 0.1M
2021-03-10 306.15 309.94 301.94 307.35 0.1M
2021-03-09 314.93 316.48 302.86 304.54 0.1M
2021-03-08 320.42 322.78 308.75 312.61 0.1M
2021-03-05 310.00 321.51 301.99 319.56 0.1M
2021-03-04 314.46 317.99 306.78 311.95 0.1M
2021-03-03 313.69 316.77 306.92 313.31 0.1M
2021-03-02 314.96 317.62 311.90 313.27 0.0M
2021-03-01 313.48 315.64 310.28 314.66 0.1M
2021-02-26 313.22 316.74 307.45 311.75 0.1M
2021-02-25 313.42 315.77 310.00 312.29 0.1M
2021-02-24 305.44 315.26 304.53 311.27 0.1M
2021-02-23 311.37 314.10 301.91 308.05 0.1M
2021-02-22 310.89 314.68 306.96 313.17 0.1M
2021-02-19 315.25 317.22 305.92 314.08 0.1M
2021-02-18 321.34 323.72 313.88 319.38 0.1M
2021-02-17 328.05 328.05 312.91 322.36 0.1M
2021-02-16 331.20 332.44 327.00 327.07 0.1M
2021-02-12 332.55 333.42 326.43 332.28 0.0M
2021-02-11 329.51 332.83 322.73 332.29 0.1M
2021-02-10 331.49 332.55 323.63 330.21 0.1M
2021-02-09 323.24 330.80 319.29 329.86 0.1M
2021-02-08 315.78 324.90 310.37 324.85 0.1M
2021-02-05 300.99 316.55 297.58 315.50 0.1M
2021-02-04 299.45 301.99 295.61 298.00 0.1M
2021-02-03 301.21 302.68 296.43 300.61 0.1M
2021-02-02 308.42 309.89 301.40 302.33 0.1M
2021-02-01 304.11 309.59 296.42 309.00 0.1M
2021-01-29 306.14 313.51 302.37 304.41 0.1M
2021-01-28 319.75 324.74 299.02 309.02 0.2M
2021-01-27 305.04 332.84 302.12 320.00 0.3M
2021-01-26 301.68 308.92 298.23 308.40 0.1M
2021-01-25 288.95 302.64 288.95 301.58 0.1M
2021-01-22 282.15 289.92 279.58 288.93 0.1M
2021-01-21 282.72 284.89 281.14 283.28 0.1M
2021-01-20 279.71 284.12 276.88 282.84 0.1M
2021-01-19 280.70 282.62 277.46 279.64 0.1M
2021-01-15 275.43 283.03 274.70 278.40 0.1M
2021-01-14 286.83 294.62 279.01 279.68 0.1M
2021-01-13 284.02 290.04 280.39 288.34 0.1M
2021-01-12 300.00 300.00 281.61 284.02 0.1M
2021-01-11 296.76 305.48 295.02 300.34 0.1M
2021-01-08 309.79 320.00 297.12 301.15 0.3M
2021-01-07 262.99 271.07 261.20 269.66 0.1M
2021-01-06 261.86 266.84 257.52 265.25 0.1M
2021-01-05 256.61 266.85 256.06 260.50 0.1M
2021-01-04 267.94 267.94 254.69 258.65 0.1M