Skip to main content
WD-40 Company (WDFC)
NASDAQ: WDFC · Real-Time Price · USD
195.27
-3.77 (-1.89%)
Sep 29, 2025, 4:00 PM EDT - Market closed

WD-40 Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025198.98199.54194.53195.27195.27-1.89%184,896
Sep 26, 2025199.17200.59196.78199.04199.04-0.18%188,448
Sep 25, 2025202.33203.67198.62199.39199.39-1.36%102,592
Sep 24, 2025205.00206.57202.14202.14202.14-1.75%135,740
Sep 23, 2025207.33211.90204.41205.75205.75-0.99%175,307
Sep 22, 2025209.62211.23207.50207.81207.81-1.21%120,135
Sep 19, 2025212.42214.47209.49210.36210.36-1.31%426,843
Sep 18, 2025213.07215.92209.91213.15213.150.47%183,650
Sep 17, 2025209.57216.74209.10212.16212.161.65%175,404
Sep 16, 2025206.30210.30206.28208.71208.711.11%138,363
Sep 15, 2025211.44212.19206.22206.42206.42-2.18%216,051
Sep 12, 2025212.68213.25210.07211.03211.03-0.83%101,918
Sep 11, 2025209.85214.01209.66212.80212.801.09%238,138
Sep 10, 2025214.32215.75209.13210.50210.50-2.17%80,364
Sep 9, 2025217.06221.25214.04215.17215.17-0.87%66,080
Sep 8, 2025217.96217.96214.51217.06217.06-0.47%89,292
Sep 5, 2025216.30219.57215.89218.08218.080.66%69,032
Sep 4, 2025214.95217.49212.48216.66216.661.22%103,178
Sep 3, 2025212.39214.98212.39214.05214.050.22%119,485
Sep 2, 2025215.33215.33211.88213.58213.58-1.14%98,459
Aug 29, 2025218.75219.92215.69216.04216.04-0.76%90,408
Aug 28, 2025222.00222.00216.80217.70217.70-1.70%83,793
Aug 27, 2025216.66221.65216.66221.46221.462.21%96,237
Aug 26, 2025218.96219.72216.19216.66216.66-1.12%72,534
Aug 25, 2025221.81221.81218.69219.12219.12-1.55%119,004
Aug 22, 2025221.80224.00221.08222.57222.571.06%87,714
Aug 21, 2025219.13221.05219.00220.24220.24-0.27%54,737
Aug 20, 2025221.38222.88219.97220.84220.840.17%73,682
Aug 19, 2025218.00220.91215.00220.46220.460.75%73,370
Aug 18, 2025220.63222.00218.20218.81218.81-0.53%88,077
Aug 15, 2025223.59223.59219.22219.98219.98-1.20%88,019
Aug 14, 2025223.94223.94220.79222.66222.66-1.46%88,225
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