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
2022-12-30 160.76 161.84 160.00 161.21 0.1M
2022-12-29 160.76 163.39 160.50 162.64 0.1M
2022-12-28 160.98 162.38 160.00 160.18 0.1M
2022-12-27 160.85 163.82 159.75 160.90 0.1M
2022-12-23 160.34 162.41 160.32 160.85 0.1M
2022-12-22 162.78 163.65 159.81 161.18 0.1M
2022-12-21 160.75 163.00 160.22 163.00 0.1M
2022-12-20 159.39 161.27 158.85 160.33 0.1M
2022-12-19 160.28 160.97 159.48 159.72 0.1M
2022-12-16 158.44 161.61 157.52 160.43 0.2M
2022-12-15 164.14 164.18 160.20 160.32 0.1M
2022-12-14 166.52 170.00 165.05 165.62 0.1M
2022-12-13 171.86 172.78 165.78 166.52 0.1M
2022-12-12 166.39 169.36 165.16 168.57 0.1M
2022-12-09 167.66 169.07 166.07 166.28 0.1M
2022-12-08 167.00 169.69 165.58 167.92 0.1M
2022-12-07 167.14 171.21 165.73 166.85 0.0M
2022-12-06 172.00 172.00 166.45 167.36 0.1M
2022-12-05 170.69 172.64 165.90 172.50 0.1M
2022-12-02 169.08 173.45 168.24 173.01 0.1M
2022-12-01 167.71 171.48 164.38 171.02 0.1M
2022-11-30 167.62 170.90 164.03 167.50 0.2M
2022-11-29 172.00 172.97 168.11 168.56 0.1M
2022-11-28 173.75 175.10 171.01 171.95 0.1M
2022-11-25 173.16 176.59 172.61 175.33 0.0M
2022-11-23 173.78 177.65 172.89 174.08 0.1M
2022-11-22 177.53 177.53 173.91 174.74 0.1M
2022-11-21 174.65 177.72 172.60 175.92 0.1M
2022-11-18 175.38 175.38 171.15 174.36 0.1M
2022-11-17 172.08 174.08 169.78 172.19 0.1M
2022-11-16 174.45 176.00 169.23 173.81 0.1M
2022-11-15 172.59 177.46 171.72 174.54 0.1M
2022-11-14 168.84 172.90 166.62 169.87 0.1M
2022-11-11 169.13 170.89 166.79 170.01 0.1M
2022-11-10 163.83 169.93 163.77 168.75 0.1M
2022-11-09 161.23 161.23 158.71 160.31 0.1M
2022-11-08 161.51 162.36 160.03 161.25 0.1M
2022-11-07 159.47 160.28 157.05 160.25 0.1M
2022-11-04 154.76 158.96 153.01 158.61 0.1M
2022-11-03 152.92 155.01 150.69 153.30 0.1M
2022-11-02 156.39 158.28 153.66 154.10 0.1M
2022-11-01 162.41 162.75 154.13 156.19 0.2M
2022-10-31 162.18 162.32 158.94 160.16 0.1M
2022-10-28 158.38 164.55 158.31 163.16 0.1M
2022-10-27 158.00 160.50 156.04 156.68 0.1M
2022-10-26 155.14 159.33 153.30 158.16 0.2M
2022-10-25 149.13 156.32 149.13 155.73 0.1M
2022-10-24 151.86 153.00 145.16 148.38 0.2M
2022-10-21 150.50 155.44 149.02 151.51 0.3M
2022-10-20 160.00 161.64 151.11 151.11 0.6M
2022-10-19 175.81 175.81 170.16 171.61 0.2M
2022-10-18 175.21 177.87 173.91 175.67 0.1M
2022-10-17 170.07 175.12 170.06 173.52 0.1M
2022-10-14 174.56 174.56 168.93 169.07 0.1M
2022-10-13 174.90 176.29 170.53 172.72 0.2M
2022-10-12 180.39 180.59 176.48 176.48 0.1M
2022-10-11 173.73 180.08 173.02 179.09 0.1M
2022-10-10 176.01 176.43 173.23 173.23 0.1M
2022-10-07 176.50 176.67 173.31 176.56 0.1M
2022-10-06 184.31 186.24 177.44 177.63 0.1M
2022-10-05 182.33 186.39 182.00 186.39 0.1M
2022-10-04 179.20 183.66 179.20 183.66 0.1M
2022-10-03 177.82 178.65 175.73 177.91 0.1M
2022-09-30 178.89 180.94 175.71 175.74 0.1M
2022-09-29 183.38 183.38 176.82 179.16 0.1M
2022-09-28 183.20 185.24 181.56 183.99 0.1M
2022-09-27 182.63 184.84 180.42 181.61 0.1M
2022-09-26 180.70 184.64 180.68 181.66 0.1M
2022-09-23 182.41 183.67 180.01 181.91 0.1M
2022-09-22 185.65 185.65 182.41 184.11 0.1M
2022-09-21 188.06 190.44 186.15 186.57 0.1M
2022-09-20 188.67 188.67 185.05 186.78 0.1M
2022-09-19 186.78 189.84 185.50 189.07 0.1M
2022-09-16 188.10 189.12 186.05 188.42 0.1M
2022-09-15 187.16 188.87 185.17 188.18 0.1M
2022-09-14 186.64 188.19 185.21 186.68 0.0M
2022-09-13 190.50 190.50 186.80 187.50 0.1M
2022-09-12 192.30 194.24 190.81 192.17 0.0M
2022-09-09 189.35 192.67 187.68 190.58 0.0M
2022-09-08 190.72 190.72 184.91 187.67 0.1M
2022-09-07 185.90 191.67 183.82 190.72 0.1M
2022-09-06 183.36 185.98 181.47 184.50 0.1M
2022-09-02 190.26 193.12 182.37 183.36 0.1M
2022-09-01 188.00 189.55 186.21 189.17 0.1M
2022-08-31 188.64 191.28 187.54 189.16 0.1M
2022-08-30 191.00 195.46 188.77 189.34 0.1M
2022-08-29 189.86 192.52 189.86 191.29 0.1M
2022-08-26 201.50 201.50 190.94 191.05 0.1M
2022-08-25 200.39 202.96 200.39 202.46 0.1M
2022-08-24 197.88 201.34 197.88 199.27 0.1M
2022-08-23 199.34 201.27 198.90 199.09 0.1M
2022-08-22 203.85 204.57 199.22 200.22 0.1M
2022-08-19 208.00 208.52 204.65 205.68 0.1M
2022-08-18 208.00 208.98 205.61 208.65 0.1M
2022-08-17 208.50 209.64 207.29 208.21 0.1M
2022-08-16 205.00 209.07 204.63 208.35 0.1M
2022-08-15 196.41 206.05 196.41 205.77 0.1M
2022-08-12 191.02 196.47 189.60 196.41 0.1M
2022-08-11 188.06 191.39 188.06 190.81 0.1M
2022-08-10 186.62 188.41 184.60 188.00 0.1M
2022-08-09 185.87 187.36 182.65 184.59 0.1M
2022-08-08 179.81 187.25 177.52 186.36 0.1M
2022-08-05 177.90 181.21 176.99 178.01 0.1M
2022-08-04 181.79 182.26 176.60 178.20 0.1M
2022-08-03 179.69 182.25 177.72 181.66 0.1M
2022-08-02 181.21 181.43 177.05 179.41 0.1M
2022-08-01 177.58 180.94 176.92 180.64 0.1M
2022-07-29 175.40 177.79 174.31 177.37 0.1M
2022-07-28 175.00 177.05 174.39 176.82 0.1M
2022-07-27 177.65 178.49 174.65 175.91 0.1M
2022-07-26 178.07 178.07 174.13 177.65 0.1M
2022-07-25 181.47 181.47 177.60 178.54 0.1M
2022-07-22 181.98 181.98 178.21 180.33 0.1M
2022-07-21 180.00 181.72 178.77 181.39 0.1M
2022-07-20 183.20 185.34 179.00 181.34 0.1M
2022-07-19 180.78 187.00 180.78 184.14 0.2M
2022-07-18 173.04 180.63 172.06 180.14 0.2M
2022-07-15 166.54 168.35 164.19 168.11 0.1M
2022-07-14 166.37 169.88 163.61 164.67 0.1M
2022-07-13 167.30 172.22 166.85 170.13 0.1M
2022-07-12 166.96 173.93 164.01 168.41 0.2M
2022-07-11 173.82 176.37 166.09 166.91 0.3M
2022-07-08 180.21 184.06 173.69 174.30 0.8M
2022-07-07 202.47 206.59 200.72 204.85 0.2M
2022-07-06 197.43 204.25 196.85 202.17 0.1M
2022-07-05 198.71 201.43 196.52 197.85 0.2M
2022-07-01 200.33 203.99 198.74 199.78 0.1M
2022-06-30 198.37 202.74 198.37 201.36 0.1M
2022-06-29 196.90 200.60 196.81 200.08 0.1M
2022-06-28 202.44 202.93 196.85 197.31 0.1M
2022-06-27 206.89 207.18 199.91 201.69 0.1M
2022-06-24 204.83 208.00 202.71 205.40 0.2M
2022-06-23 192.83 205.23 192.83 204.98 0.1M
2022-06-22 181.11 193.70 181.11 192.97 0.1M
2022-06-21 182.31 184.13 180.60 182.98 0.1M
2022-06-17 181.66 183.64 180.57 181.91 0.1M
2022-06-16 181.01 181.84 179.05 179.85 0.1M
2022-06-15 179.75 184.02 177.00 182.23 0.1M
2022-06-14 182.62 184.16 177.81 178.70 0.1M
2022-06-13 184.26 185.56 182.47 182.98 0.1M
2022-06-10 185.72 188.03 184.15 186.53 0.1M
2022-06-09 192.92 193.56 187.76 187.78 0.1M
2022-06-08 192.50 194.06 191.01 192.28 0.0M
2022-06-07 190.34 192.94 188.64 192.79 0.0M
2022-06-06 191.65 194.90 189.25 191.53 0.0M
2022-06-03 191.94 192.73 189.55 191.35 0.1M
2022-06-02 189.40 192.18 185.34 192.17 0.1M
2022-06-01 188.98 188.98 184.12 188.07 0.1M
2022-05-31 186.88 189.14 182.61 188.79 0.1M
2022-05-27 184.73 186.88 184.73 186.88 0.0M
2022-05-26 183.36 185.46 182.20 183.77 0.0M
2022-05-25 179.97 183.36 178.97 182.05 0.1M
2022-05-24 176.58 180.44 175.51 180.23 0.1M
2022-05-23 178.22 181.45 174.35 178.27 0.1M
2022-05-20 175.09 177.00 170.01 176.27 0.1M
2022-05-19 176.31 176.31 172.71 173.86 0.1M
2022-05-18 181.11 182.02 175.21 176.31 0.1M
2022-05-17 183.15 184.95 181.87 183.15 0.1M
2022-05-16 184.52 184.52 180.02 181.31 0.1M
2022-05-13 187.29 190.35 183.51 185.70 0.1M
2022-05-12 176.41 186.46 176.35 186.17 0.1M
2022-05-11 186.39 188.05 176.12 176.80 0.1M
2022-05-10 191.69 195.19 184.25 185.20 0.1M
2022-05-09 180.76 190.63 180.76 190.14 0.1M
2022-05-06 182.71 182.78 180.44 182.03 0.1M
2022-05-05 181.98 182.50 178.90 182.50 0.1M
2022-05-04 179.00 183.53 178.05 182.92 0.1M
2022-05-03 182.53 184.48 179.05 179.37 0.1M
2022-05-02 183.33 185.27 179.99 183.33 0.1M
2022-04-29 186.96 187.25 183.24 183.98 0.1M
2022-04-28 187.58 189.71 186.01 187.44 0.1M
2022-04-27 186.91 189.72 186.62 187.24 0.1M
2022-04-26 190.95 192.86 186.86 187.19 0.1M
2022-04-25 192.37 194.76 189.34 192.41 0.1M
2022-04-22 191.88 194.25 191.19 191.71 0.1M
2022-04-21 192.20 194.55 192.17 192.58 0.1M
2022-04-20 193.30 194.07 190.58 191.92 0.1M
2022-04-19 189.72 193.61 189.43 192.21 0.1M
2022-04-18 189.28 189.93 187.11 189.09 0.1M
2022-04-14 187.42 189.99 185.38 189.24 0.1M
2022-04-13 186.11 187.91 183.22 186.36 0.1M
2022-04-12 189.52 193.79 185.00 185.66 0.1M
2022-04-11 184.88 195.30 183.52 191.55 0.2M
2022-04-08 194.02 199.30 185.10 186.88 0.4M
2022-04-07 174.00 176.46 170.44 174.51 0.3M
2022-04-06 177.00 179.44 174.03 174.78 0.1M
2022-04-05 182.33 184.53 176.36 177.71 0.1M
2022-04-04 179.22 183.69 174.00 183.68 0.2M
2022-04-01 184.80 187.43 182.50 185.01 0.1M
2022-03-31 185.40 185.47 182.41 183.23 0.2M
2022-03-30 188.10 188.10 184.48 184.77 0.1M
2022-03-29 187.56 191.54 187.05 188.50 0.1M
2022-03-28 184.34 187.61 182.11 185.22 0.1M
2022-03-25 184.12 187.04 183.46 185.22 0.1M
2022-03-24 185.00 186.36 184.46 185.41 0.1M
2022-03-23 189.13 190.06 184.74 185.48 0.1M
2022-03-22 191.39 194.00 189.04 190.11 0.1M
2022-03-21 188.03 191.43 188.03 189.92 0.1M
2022-03-18 187.29 189.55 185.47 189.00 0.1M
2022-03-17 191.38 192.05 186.60 187.03 0.1M
2022-03-16 190.95 194.09 188.11 193.42 0.1M
2022-03-15 189.66 191.67 184.68 188.61 0.1M
2022-03-14 190.42 195.40 188.28 188.68 0.1M
2022-03-11 196.02 196.02 186.98 190.00 0.1M
2022-03-10 198.62 198.90 190.01 194.26 0.1M
2022-03-09 200.81 204.45 199.30 201.61 0.1M
2022-03-08 205.86 205.86 198.15 198.15 0.1M
2022-03-07 206.40 208.50 203.21 205.74 0.1M
2022-03-04 208.38 209.02 205.01 207.33 0.0M
2022-03-03 209.75 213.30 205.27 208.71 0.1M
2022-03-02 211.58 212.84 207.47 208.32 0.1M
2022-03-01 211.50 213.37 207.00 210.01 0.1M
2022-02-28 211.78 215.36 209.44 211.89 0.1M
2022-02-25 208.38 213.33 206.88 212.74 0.0M
2022-02-24 206.34 207.56 198.15 206.95 0.1M
2022-02-23 212.96 213.55 207.61 208.68 0.1M
2022-02-22 213.94 215.07 210.55 211.19 0.1M
2022-02-18 212.19 215.60 211.91 215.30 0.1M
2022-02-17 209.58 214.00 208.75 213.32 0.1M
2022-02-16 215.79 215.79 209.20 211.24 0.1M
2022-02-15 215.80 218.65 213.07 215.29 0.1M
2022-02-14 216.00 216.84 212.32 215.50 0.1M
2022-02-11 215.52 217.67 214.31 215.74 0.1M
2022-02-10 217.59 219.95 213.85 214.15 0.1M
2022-02-09 220.02 220.90 216.67 220.21 0.1M
2022-02-08 217.23 220.59 216.39 219.01 0.0M
2022-02-07 218.01 220.52 216.42 217.56 0.0M
2022-02-04 221.37 221.98 217.00 219.20 0.1M
2022-02-03 217.83 223.15 217.83 221.37 0.1M
2022-02-02 221.16 223.87 218.60 219.56 0.1M
2022-02-01 223.10 224.25 216.53 222.17 0.1M
2022-01-31 217.81 223.82 217.70 222.26 0.1M
2022-01-28 219.82 220.73 212.36 218.16 0.1M
2022-01-27 219.25 223.85 217.32 220.80 0.1M
2022-01-26 230.94 230.94 217.26 218.74 0.1M
2022-01-25 234.55 234.99 228.02 228.85 0.1M
2022-01-24 225.48 235.47 224.03 234.60 0.1M
2022-01-21 226.36 236.73 223.49 228.12 0.1M
2022-01-20 235.18 235.18 227.25 228.62 0.1M
2022-01-19 231.70 237.85 229.43 234.92 0.1M
2022-01-18 252.88 253.14 230.68 231.70 0.2M
2022-01-14 242.78 255.31 242.78 254.76 0.1M
2022-01-13 248.29 249.49 241.91 243.30 0.1M
2022-01-12 248.23 250.35 244.06 247.91 0.1M
2022-01-11 251.27 253.77 246.05 246.82 0.1M
2022-01-10 238.03 253.75 236.64 253.07 0.2M
2022-01-07 240.00 251.45 236.41 240.99 0.2M
2022-01-06 231.87 238.87 230.01 234.01 0.1M
2022-01-05 239.56 241.08 232.51 232.70 0.1M
2022-01-04 242.87 245.98 239.95 240.84 0.1M
2022-01-03 244.18 247.35 241.13 243.58 0.1M