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
2024-12-31 242.14 244.48 241.40 242.68 0.0M
2024-12-30 243.32 243.93 240.02 242.06 0.1M
2024-12-27 246.12 246.12 242.39 244.48 0.0M
2024-12-26 246.38 248.65 245.53 247.58 0.1M
2024-12-24 244.96 247.94 244.10 247.82 0.0M
2024-12-23 250.39 250.51 243.75 244.93 0.1M
2024-12-20 253.76 254.75 248.14 249.94 0.4M
2024-12-19 260.32 260.66 256.61 257.54 0.1M
2024-12-18 264.85 266.92 257.84 259.08 0.1M
2024-12-17 266.08 267.90 263.50 264.40 0.1M
2024-12-16 265.51 269.22 265.51 266.79 0.1M
2024-12-13 270.30 270.81 266.05 266.54 0.1M
2024-12-12 273.04 273.35 269.67 271.50 0.1M
2024-12-11 274.80 276.60 270.23 270.23 0.1M
2024-12-10 270.50 274.65 267.67 272.17 0.2M
2024-12-09 274.38 276.80 270.06 270.21 0.1M
2024-12-06 276.56 278.10 272.16 273.81 0.0M
2024-12-05 275.49 280.00 274.94 275.66 0.0M
2024-12-04 274.87 276.97 273.94 275.35 0.1M
2024-12-03 276.66 276.66 272.85 274.35 0.1M
2024-12-02 276.70 278.37 272.86 276.77 0.2M
2024-11-29 274.27 277.37 270.70 277.09 0.1M
2024-11-27 282.50 282.68 272.59 274.27 0.2M
2024-11-26 286.60 288.00 279.98 280.27 0.1M
2024-11-25 286.71 289.10 284.59 286.49 0.1M
2024-11-22 280.02 285.73 279.95 283.95 0.1M
2024-11-21 278.17 281.02 276.02 278.04 0.1M
2024-11-20 279.61 280.00 275.10 277.62 0.0M
2024-11-19 276.69 280.26 276.51 279.29 0.0M
2024-11-18 278.70 280.60 276.35 278.66 0.1M
2024-11-15 281.89 282.09 277.70 279.01 0.1M
2024-11-14 287.28 290.53 279.01 280.38 0.1M
2024-11-13 290.00 292.36 284.87 286.09 0.1M
2024-11-12 284.73 290.27 284.73 290.11 0.1M
2024-11-11 277.98 287.88 277.98 285.92 0.1M
2024-11-08 270.77 279.96 270.77 277.53 0.1M
2024-11-07 276.31 276.31 268.57 270.77 0.1M
2024-11-06 282.25 288.57 276.83 276.87 0.2M
2024-11-05 266.93 274.39 266.17 274.02 0.1M
2024-11-04 264.97 267.65 261.52 267.65 0.2M
2024-11-01 262.07 265.92 261.18 264.39 0.1M
2024-10-31 263.40 264.47 260.90 262.07 0.1M
2024-10-30 262.30 265.36 261.96 264.40 0.1M
2024-10-29 263.24 263.58 260.63 262.82 0.1M
2024-10-28 268.08 269.02 263.38 263.84 0.1M
2024-10-25 267.42 272.20 264.99 266.59 0.1M
2024-10-24 264.37 268.85 264.33 267.92 0.1M
2024-10-23 262.52 266.01 261.87 264.19 0.1M
2024-10-22 255.22 264.36 254.10 263.87 0.1M
2024-10-21 252.38 258.69 249.14 258.52 0.2M
2024-10-18 249.72 258.00 247.00 251.25 0.3M
2024-10-17 264.88 267.71 263.36 264.78 0.1M
2024-10-16 262.89 266.38 262.44 263.65 0.1M
2024-10-15 259.29 264.47 259.29 260.85 0.1M
2024-10-14 261.84 262.20 257.57 258.98 0.1M
2024-10-11 257.08 261.00 257.08 260.59 0.0M
2024-10-10 255.09 257.32 252.33 257.26 0.1M
2024-10-09 256.26 258.34 254.67 255.76 0.0M
2024-10-08 253.72 256.54 252.69 256.26 0.1M
2024-10-07 256.23 257.12 252.30 253.05 0.1M
2024-10-04 257.00 258.31 255.75 256.81 0.0M
2024-10-03 257.62 257.91 253.93 254.76 0.0M
2024-10-02 257.26 259.29 256.00 258.79 0.1M
2024-10-01 257.88 258.74 255.08 257.16 0.1M
2024-09-30 257.74 259.94 255.43 257.88 0.1M
2024-09-27 257.57 264.40 257.32 257.55 0.1M
2024-09-26 257.21 259.68 254.68 256.63 0.2M
2024-09-25 256.71 256.71 253.89 254.54 0.1M
2024-09-24 256.83 258.03 255.09 255.38 0.1M
2024-09-23 256.98 259.49 256.41 256.68 0.1M
2024-09-20 262.02 262.02 255.84 255.91 0.4M
2024-09-19 265.25 265.58 259.63 260.65 0.1M
2024-09-18 261.43 266.51 261.06 262.22 0.2M
2024-09-17 260.29 263.85 259.19 261.98 0.1M
2024-09-16 258.39 260.85 257.96 260.29 0.1M
2024-09-13 253.95 258.84 253.95 257.43 0.1M
2024-09-12 250.15 253.29 247.71 252.85 0.0M
2024-09-11 253.63 253.63 248.01 249.50 0.1M
2024-09-10 257.55 258.87 254.25 255.53 0.1M
2024-09-09 261.82 261.82 256.45 258.00 0.1M
2024-09-06 263.38 266.43 261.41 261.41 0.1M
2024-09-05 265.97 267.10 262.37 263.38 0.0M
2024-09-04 257.83 265.49 257.47 264.40 0.1M
2024-09-03 260.48 261.52 257.79 258.35 0.1M
2024-08-30 260.74 263.51 260.01 262.84 0.1M
2024-08-29 258.95 261.91 258.73 259.31 0.1M
2024-08-28 257.62 262.31 256.68 256.97 0.1M
2024-08-27 255.87 257.57 253.30 257.30 0.0M
2024-08-26 253.22 258.06 253.22 256.07 0.1M
2024-08-23 248.95 256.20 247.80 252.40 0.1M
2024-08-22 252.97 252.97 247.74 248.85 0.0M
2024-08-21 250.83 253.13 250.67 252.49 0.1M
2024-08-20 253.32 253.32 249.04 249.13 0.1M
2024-08-19 254.80 254.80 251.16 252.88 0.0M
2024-08-16 251.85 254.75 250.75 254.62 0.1M
2024-08-15 250.31 255.12 250.18 252.17 0.1M
2024-08-14 245.28 249.89 245.00 247.04 0.1M
2024-08-13 247.95 247.95 242.82 245.17 0.1M
2024-08-12 250.30 250.30 245.33 245.78 0.1M
2024-08-09 253.09 253.09 249.24 250.74 0.1M
2024-08-08 252.25 254.50 251.45 253.09 0.1M
2024-08-07 250.48 252.36 248.44 249.78 0.1M
2024-08-06 250.44 252.81 249.03 249.51 0.1M
2024-08-05 249.06 254.71 248.30 249.34 0.1M
2024-08-02 251.66 257.50 251.28 255.96 0.1M
2024-08-01 261.67 264.38 254.02 256.90 0.1M
2024-07-31 271.37 272.49 259.53 261.61 0.1M
2024-07-30 269.77 272.18 266.99 271.83 0.1M
2024-07-29 267.60 271.29 265.77 270.11 0.2M
2024-07-26 261.80 269.52 259.65 267.01 0.1M
2024-07-25 255.34 260.26 255.34 259.60 0.1M
2024-07-24 252.78 255.71 252.62 253.94 0.1M
2024-07-23 251.97 255.31 251.97 253.25 0.1M
2024-07-22 251.98 252.87 246.03 252.10 0.1M
2024-07-19 251.81 253.47 248.82 251.30 0.1M
2024-07-18 250.00 257.51 250.00 251.88 0.1M
2024-07-17 250.50 255.63 249.78 253.77 0.1M
2024-07-16 247.76 254.33 247.14 251.30 0.2M
2024-07-15 241.10 247.70 239.81 245.19 0.2M
2024-07-12 229.91 240.59 229.91 239.87 0.2M
2024-07-11 248.00 248.70 220.00 228.63 0.5M
2024-07-10 221.87 222.78 216.95 219.75 0.4M
2024-07-09 220.15 222.71 218.23 220.86 0.1M
2024-07-08 216.51 222.94 216.51 220.50 0.1M
2024-07-05 214.21 215.30 211.03 214.02 0.1M
2024-07-03 217.40 218.83 213.39 213.45 0.1M
2024-07-02 216.33 219.15 215.92 217.87 0.1M
2024-07-01 219.44 219.81 216.22 216.48 0.1M
2024-06-28 222.42 222.62 218.05 219.64 0.2M
2024-06-27 219.76 222.93 218.86 221.12 0.1M
2024-06-26 217.14 220.67 217.14 219.23 0.1M
2024-06-25 221.29 221.29 217.74 218.70 0.1M
2024-06-24 222.40 223.68 220.39 221.12 0.1M
2024-06-21 224.13 224.13 219.75 221.60 0.2M
2024-06-20 222.79 225.95 222.79 223.53 0.1M
2024-06-18 223.45 225.94 221.78 224.47 0.1M
2024-06-17 221.41 225.27 220.50 224.65 0.0M
2024-06-14 221.11 222.36 219.71 221.82 0.1M
2024-06-13 222.15 223.63 220.62 222.93 0.1M
2024-06-12 222.11 224.00 220.21 221.90 0.1M
2024-06-11 216.20 220.37 214.22 219.85 0.1M
2024-06-10 222.64 223.34 214.61 218.06 0.1M
2024-06-07 224.71 228.15 222.50 224.39 0.1M
2024-06-06 229.50 230.49 225.59 226.53 0.0M
2024-06-05 226.65 230.39 225.92 230.22 0.0M
2024-06-04 227.96 228.18 225.15 226.65 0.0M
2024-06-03 227.69 231.23 226.00 227.98 0.1M
2024-05-31 223.36 225.04 220.65 224.69 0.1M
2024-05-30 224.43 225.39 221.92 222.84 0.1M
2024-05-29 227.00 228.25 224.21 224.43 0.1M
2024-05-28 230.75 231.98 228.26 229.19 0.1M
2024-05-24 231.60 231.60 229.02 230.98 0.0M
2024-05-23 232.80 234.52 229.58 231.10 0.0M
2024-05-22 238.81 238.81 232.71 232.97 0.0M
2024-05-21 236.12 238.97 234.25 238.47 0.1M
2024-05-20 239.00 239.57 235.70 236.03 0.1M
2024-05-17 239.24 239.24 235.49 238.67 0.0M
2024-05-16 239.98 241.00 238.02 238.80 0.0M
2024-05-15 241.61 242.26 239.04 240.65 0.1M
2024-05-14 235.35 241.41 234.04 240.09 0.1M
2024-05-13 233.53 233.84 231.01 233.31 0.1M
2024-05-10 232.68 232.68 230.64 232.09 0.1M
2024-05-09 234.46 236.98 231.93 233.27 0.1M
2024-05-08 233.54 235.17 232.38 235.17 0.1M
2024-05-07 234.46 238.53 234.46 234.64 0.1M
2024-05-06 230.15 233.47 230.04 233.29 0.1M
2024-05-03 232.82 232.82 229.04 230.01 0.1M
2024-05-02 227.32 231.02 225.72 230.71 0.1M
2024-05-01 225.36 228.61 223.42 226.31 0.1M
2024-04-30 224.19 227.53 222.27 226.13 0.1M
2024-04-29 226.95 227.58 222.61 224.23 0.1M
2024-04-26 224.68 227.11 224.35 225.52 0.0M
2024-04-25 225.74 227.01 224.38 225.20 0.1M
2024-04-24 225.01 228.82 224.17 226.69 0.1M
2024-04-23 226.88 230.22 225.18 226.17 0.1M
2024-04-22 230.12 231.08 225.50 226.88 0.1M
2024-04-19 228.83 231.15 226.68 229.85 0.2M
2024-04-18 231.96 233.27 229.30 229.86 0.1M
2024-04-17 233.92 233.92 228.82 231.50 0.1M
2024-04-16 233.39 234.60 231.07 231.92 0.1M
2024-04-15 239.30 240.57 234.63 235.02 0.1M
2024-04-12 240.30 241.61 233.34 236.29 0.1M
2024-04-11 234.58 244.36 234.58 241.51 0.2M
2024-04-10 247.29 258.46 233.02 233.18 0.3M
2024-04-09 261.01 262.82 252.90 255.11 0.3M
2024-04-08 251.74 261.02 251.74 259.03 0.2M
2024-04-05 251.82 251.82 245.74 251.05 0.1M
2024-04-04 250.31 253.60 249.50 251.82 0.2M
2024-04-03 246.08 249.35 244.73 249.10 0.1M
2024-04-02 246.71 249.24 244.12 248.65 0.1M
2024-04-01 253.71 253.71 247.61 248.90 0.1M
2024-03-28 251.46 255.18 250.16 253.31 0.1M
2024-03-27 251.76 252.78 248.02 249.71 0.4M
2024-03-26 250.37 251.61 247.50 249.43 0.2M
2024-03-25 254.83 255.04 246.61 247.16 0.1M
2024-03-22 254.74 256.04 251.98 255.19 0.1M
2024-03-21 252.19 255.27 251.77 254.74 0.1M
2024-03-20 250.19 252.80 247.75 252.09 0.1M
2024-03-19 247.65 251.87 247.65 249.46 0.1M
2024-03-18 249.02 249.73 246.54 247.90 0.1M
2024-03-15 251.11 252.45 248.14 249.91 0.2M
2024-03-14 254.36 254.36 249.99 253.22 0.1M
2024-03-13 254.00 255.08 248.66 254.12 0.1M
2024-03-12 249.37 257.92 249.37 253.75 0.1M
2024-03-11 253.45 254.62 248.86 250.61 0.1M
2024-03-08 250.84 254.73 250.84 252.87 0.1M
2024-03-07 254.77 255.08 248.57 249.11 0.1M
2024-03-06 258.78 259.78 252.78 253.90 0.1M
2024-03-05 265.82 265.82 257.82 258.12 0.1M
2024-03-04 267.48 269.12 265.58 266.09 0.1M
2024-03-01 265.69 269.04 265.38 268.29 0.1M
2024-02-29 269.46 269.83 267.40 268.39 0.1M
2024-02-28 266.22 269.29 265.07 266.78 0.1M
2024-02-27 269.00 269.00 266.09 267.90 0.1M
2024-02-26 266.45 268.80 264.86 268.29 0.1M
2024-02-23 264.97 267.38 263.34 267.00 0.0M
2024-02-22 262.35 265.16 261.02 264.55 0.1M
2024-02-21 263.94 264.22 261.61 263.29 0.1M
2024-02-20 260.40 264.42 260.01 263.18 0.1M
2024-02-16 264.32 266.00 260.45 261.53 0.1M
2024-02-15 263.59 265.74 263.07 264.80 0.1M
2024-02-14 265.30 265.30 261.71 262.59 0.1M
2024-02-13 266.79 270.65 258.50 261.41 0.2M
2024-02-12 269.44 273.42 269.09 271.41 0.1M
2024-02-09 265.49 270.06 265.49 269.25 0.1M
2024-02-08 267.10 269.65 265.09 265.74 0.1M
2024-02-07 263.81 267.49 260.74 265.90 0.1M
2024-02-06 262.86 267.71 262.86 263.66 0.1M
2024-02-05 263.79 264.40 259.83 261.66 0.1M
2024-02-02 258.52 268.61 258.12 265.80 0.1M
2024-02-01 259.90 263.22 259.00 261.15 0.1M
2024-01-31 269.19 269.43 258.98 258.98 0.1M
2024-01-30 264.78 269.61 263.19 268.89 0.1M
2024-01-29 258.18 265.47 258.18 265.24 0.1M
2024-01-26 258.05 259.73 257.57 258.75 0.1M
2024-01-25 258.51 258.51 254.82 256.48 0.1M
2024-01-24 267.43 267.43 255.61 256.65 0.2M
2024-01-23 266.99 269.63 264.23 266.68 0.1M
2024-01-22 264.98 266.80 262.82 265.43 0.1M
2024-01-19 269.24 269.24 263.65 264.04 0.1M
2024-01-18 274.98 274.98 266.61 266.83 0.1M
2024-01-17 275.23 278.33 272.01 274.54 0.2M
2024-01-16 272.63 276.38 271.86 275.82 0.1M
2024-01-12 270.63 273.45 266.76 272.97 0.1M
2024-01-11 271.56 273.58 265.74 268.77 0.2M
2024-01-10 256.90 278.78 252.86 272.59 0.7M
2024-01-09 236.43 239.98 234.88 236.61 0.3M
2024-01-08 232.19 238.14 232.19 237.83 0.2M
2024-01-05 232.94 237.10 231.60 232.48 0.2M
2024-01-04 235.00 237.38 233.01 234.14 0.1M
2024-01-03 241.37 241.50 233.36 234.39 0.1M
2024-01-02 237.06 244.71 237.06 241.39 0.2M