Skip to main content
WD-40 Company (WDFC)
NASDAQ: WDFC · Real-Time Price · USD
190.73
-2.54 (-1.31%)
At close: Dec 5, 2025, 4:00 PM EST
190.74
+0.01 (0.01%)
After-hours: Dec 5, 2025, 6:53 PM EST

WD-40 Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025194.41194.41189.50190.73190.73-1.31%91,377
Dec 4, 2025195.96196.20192.73193.27193.27-0.84%68,344
Dec 3, 2025197.51199.10194.79194.90194.90-0.52%86,209
Dec 2, 2025196.52198.04194.10195.92195.92-0.65%85,498
Dec 1, 2025195.43197.28193.74197.21197.210.72%119,742
Nov 28, 2025197.08197.71194.51195.80195.80-0.62%53,466
Nov 26, 2025194.65198.55194.65197.03197.030.99%149,211
Nov 25, 2025194.17197.76193.45195.09195.091.04%88,236
Nov 24, 2025197.85199.50192.50193.09193.09-2.98%172,991
Nov 21, 2025198.02202.17197.18199.02199.020.77%94,601
Nov 20, 2025194.30198.58193.08197.50197.501.58%104,388
Nov 19, 2025195.35196.00192.49194.43194.43-0.51%95,488
Nov 18, 2025195.36197.14194.76195.43195.430.04%67,436
Nov 17, 2025198.09199.92194.53195.35195.35-1.41%70,280
Nov 14, 2025198.69200.41196.00198.14198.140.08%78,165
Nov 13, 2025200.86202.47197.74197.98197.98-1.43%76,121
Nov 12, 2025200.24201.56198.87200.85200.850.24%86,690
Nov 11, 2025198.02201.68198.00200.37200.371.19%75,235
Nov 10, 2025198.37199.72196.28198.01198.01-0.14%101,398
Nov 7, 2025194.72199.20194.72198.28198.282.09%128,438
Nov 6, 2025196.62199.56192.16194.23194.23-1.91%107,427
Nov 5, 2025197.46198.68196.31198.02198.020.28%92,295
Nov 4, 2025194.70197.99194.58197.46197.461.42%113,196
Nov 3, 2025193.71195.87191.87194.70194.700.22%136,367
Oct 31, 2025194.30196.38192.09194.28194.280.30%120,543
Oct 30, 2025193.36197.00192.48193.70193.701.20%138,473
Oct 29, 2025200.05201.83190.98191.41191.41-5.33%137,863
Oct 28, 2025197.71202.31197.06202.18202.183.48%156,441
Oct 27, 2025201.42201.93194.64195.38195.38-3.52%153,541
Oct 24, 2025205.91207.77201.77202.51202.51-1.95%191,618
Oct 23, 2025213.04215.00202.58206.54206.542.77%353,077
Oct 22, 2025198.61202.29197.23200.98200.981.21%254,989
Oct 21, 2025192.46199.15187.40198.58198.582.85%225,286
Oct 20, 2025193.05194.12191.13193.07193.07-0.73%136,266
Oct 17, 2025190.56194.82190.56194.48193.542.64%124,329
Oct 16, 2025190.30192.87188.44189.47188.55-0.50%123,465
Oct 15, 2025190.64194.85189.04190.43189.51-0.41%155,344
Oct 14, 2025192.40195.40190.50191.22190.30-0.73%111,528
Oct 13, 2025192.35193.61190.05192.62191.690.25%92,671
Oct 10, 2025192.92193.93190.01192.14191.21-0.30%108,596
Oct 9, 2025192.60193.00191.44192.72191.790.16%82,847
Oct 8, 2025193.98194.99191.71192.41191.48-0.81%90,781
Oct 7, 2025192.52194.12190.67193.98193.041.26%123,066
Oct 6, 2025194.02194.45191.00191.56190.63-1.36%116,639
Oct 3, 2025195.47197.70192.85194.20193.26-0.85%123,845
Oct 2, 2025194.83196.38191.38195.87194.920.23%136,016
Oct 1, 2025196.55197.63193.44195.43194.49-1.10%105,210
Sep 30, 2025195.08198.70195.00197.60196.641.19%129,607
Sep 29, 2025198.98199.54194.53195.27194.33-1.89%185,211
Sep 26, 2025199.17200.59196.78199.04198.08-0.18%188,448
Sep 25, 2025202.33203.67198.62199.39198.43-1.36%102,592
Sep 24, 2025205.00206.57202.14202.14201.16-1.75%135,740
Sep 23, 2025207.33211.90204.41205.75204.76-0.99%175,307
Sep 22, 2025209.62211.23207.50207.81206.81-1.21%120,135
Sep 19, 2025212.42214.47209.49210.36209.34-1.31%426,843
Sep 18, 2025213.07215.92209.91213.15212.120.47%183,650
Sep 17, 2025209.57216.74209.10212.16211.131.65%175,404
Sep 16, 2025206.30210.30206.28208.71207.701.11%138,363
Sep 15, 2025211.44212.19206.22206.42205.42-2.18%216,051
Sep 12, 2025212.68213.25210.07211.03210.01-0.83%101,918
Sep 11, 2025209.85214.01209.66212.80211.771.09%238,138
Sep 10, 2025214.32215.75209.13210.50209.48-2.17%80,364
Sep 9, 2025217.06221.25214.04215.17214.13-0.87%66,080
Sep 8, 2025217.96217.96214.51217.06216.01-0.47%89,292
Sep 5, 2025216.30219.57215.89218.08217.030.66%69,032
Sep 4, 2025214.95217.49212.48216.66215.611.22%103,178
Sep 3, 2025212.39214.98212.39214.05213.020.22%119,485
Sep 2, 2025215.33215.33211.88213.58212.55-1.14%98,459
Aug 29, 2025218.75219.92215.69216.04215.00-0.76%90,408
Aug 28, 2025222.00222.00216.80217.70216.64-1.70%83,793
Aug 27, 2025216.66221.65216.66221.46220.382.21%96,237
Aug 26, 2025218.96219.72216.19216.66215.61-1.12%72,534
Aug 25, 2025221.81221.81218.69219.12218.06-1.55%119,004
Aug 22, 2025221.80224.00221.08222.57221.491.06%87,714
Aug 21, 2025219.13221.05219.00220.24219.18-0.27%54,737
Aug 20, 2025221.38222.88219.97220.84219.770.17%73,682
Aug 19, 2025218.00220.91215.00220.46219.390.75%73,370
Aug 18, 2025220.63222.00218.20218.81217.75-0.53%88,077
Aug 15, 2025223.59223.59219.22219.98218.92-1.20%88,019
Aug 14, 2025223.94223.94220.79222.66221.58-1.46%88,225
Aug 13, 2025220.60226.23219.95225.95224.862.54%115,679
Aug 12, 2025219.20221.69218.10220.35219.281.13%87,901
Aug 11, 2025220.25220.25216.89217.88216.83-0.73%81,115
Aug 8, 2025220.14221.38219.30219.48218.42-0.44%66,097
Aug 7, 2025219.53221.58217.75220.44219.370.49%86,720
Aug 6, 2025217.00219.91216.20219.37218.311.06%101,693
Aug 5, 2025214.68218.10214.68217.07216.021.12%136,454
Aug 4, 2025214.92217.54212.15214.67213.63-0.25%110,759
Aug 1, 2025214.40215.94212.12215.20214.160.37%190,126
Jul 31, 2025210.96214.99209.50214.40213.360.66%240,413
Jul 30, 2025214.63217.81212.42212.99211.96-0.40%220,427
Jul 29, 2025211.98214.92211.18213.84212.811.46%170,169
Jul 28, 2025210.27211.95209.59210.77209.750.21%166,788
Jul 25, 2025211.48212.01209.70210.32209.30-0.19%182,145
Jul 24, 2025215.60216.09210.00210.73209.71-2.84%456,774
Jul 23, 2025217.89221.13215.79216.88215.83-0.39%113,759
Jul 22, 2025214.99219.53214.99217.72216.671.13%162,630
Jul 21, 2025218.49219.81215.27215.29214.25-1.18%120,522
Jul 18, 2025220.65221.32215.69217.85216.80-1.37%125,071
Jul 17, 2025225.34227.33220.75220.87218.87-1.98%145,610