Skip to main content
WD-40 Company (WDFC)
NASDAQ: WDFC · Real-Time Price · USD
222.76
-3.19 (-1.41%)
Aug 14, 2025, 1:27 PM - Market open

WD-40 Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025223.94223.94220.79221.83--1.82%28,668
Aug 13, 2025220.60226.23219.95225.95225.952.54%115,679
Aug 12, 2025219.20221.69218.10220.35220.351.13%87,901
Aug 11, 2025220.25220.25216.89217.88217.88-0.73%81,115
Aug 8, 2025220.14221.38219.30219.48219.48-0.44%66,097
Aug 7, 2025219.53221.58217.75220.44220.440.49%86,720
Aug 6, 2025217.00219.91216.20219.37219.371.06%101,693
Aug 5, 2025214.68218.10214.68217.07217.071.12%136,454
Aug 4, 2025214.92217.54212.15214.67214.67-0.25%110,759
Aug 1, 2025214.40215.94212.12215.20215.200.37%190,126
Jul 31, 2025210.96214.99209.50214.40214.400.66%240,413
Jul 30, 2025214.63217.81212.42212.99212.99-0.40%220,427
Jul 29, 2025211.98214.92211.18213.84213.841.46%170,169
Jul 28, 2025210.27211.95209.59210.77210.770.21%166,788
Jul 25, 2025211.48212.01209.70210.32210.32-0.19%182,145
Jul 24, 2025215.60216.09210.00210.73210.73-2.84%456,774
Jul 23, 2025217.89221.13215.79216.88216.88-0.39%113,759
Jul 22, 2025214.99219.53214.99217.72217.721.13%162,630
Jul 21, 2025218.49219.81215.27215.29215.29-1.18%120,522
Jul 18, 2025220.65221.32215.69217.85217.85-1.37%125,071
Jul 17, 2025225.34227.33220.75220.87219.92-1.98%145,610
Jul 16, 2025224.54227.00223.62225.33224.360.98%164,612
Jul 15, 2025227.03229.59223.10223.15222.19-1.65%217,305
Jul 14, 2025223.33228.27219.99226.90225.931.60%231,114
Jul 11, 2025226.50237.33222.22223.33222.37-0.70%318,227
Jul 10, 2025228.98232.38224.70224.90223.93-2.10%350,224
Jul 9, 2025230.30231.20226.32229.73228.74-0.04%145,983
Jul 8, 2025231.02231.20228.51229.82228.83-0.07%170,824
Jul 7, 2025231.63233.07229.33229.97228.98-1.37%149,165
Jul 3, 2025232.74234.31229.91233.16232.160.72%124,603
Jul 2, 2025233.15233.23229.52231.50230.51-0.39%191,218
Jul 1, 2025228.09235.22222.17232.40231.401.89%184,395
Jun 30, 2025228.94229.90226.03228.09227.11-0.30%169,731
Jun 27, 2025228.54231.70226.62228.78227.800.11%219,932
Jun 26, 2025229.19230.17224.19228.54227.560.24%161,785
Jun 25, 2025233.97233.97226.89228.00227.02-2.56%504,409
Jun 24, 2025236.96237.20231.17234.00233.00-1.25%259,557
Jun 23, 2025233.33236.96230.84236.96235.940.90%155,880
Jun 20, 2025244.65244.65229.73234.84233.83-3.56%450,638
Jun 18, 2025244.33244.93241.81243.52242.47-0.40%171,204
Jun 17, 2025243.51245.31238.81244.50243.450.11%243,287
Jun 16, 2025242.66244.45241.50244.23243.181.13%308,227
Jun 13, 2025245.01246.39241.20241.51240.47-1.77%173,881
Jun 12, 2025242.92246.25240.00245.87244.810.82%184,637
Jun 11, 2025241.62244.13240.54243.88242.831.23%246,507
Jun 10, 2025244.52246.05240.32240.92239.89-0.96%324,161
Jun 9, 2025245.53246.63242.71243.26242.22-0.92%307,193
Jun 6, 2025245.15246.44243.89245.53244.481.00%211,848
Jun 5, 2025245.83245.83242.25243.10242.06-1.11%314,337
Jun 4, 2025244.79247.33242.52245.83244.770.47%230,509