Skip to main content
WD-40 Company (WDFC)
NASDAQ: WDFC · Real-Time Price · USD
236.32
+0.45 (0.19%)
Mar 6, 2026, 4:00 PM EST - Market closed

WD-40 Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026235.10237.58231.62236.32236.320.19%192,986
Mar 5, 2026243.53243.53235.41235.87235.87-3.47%132,261
Mar 4, 2026244.16246.00238.57244.34244.340.21%154,326
Mar 3, 2026237.86244.20232.26243.84243.841.53%146,458
Mar 2, 2026238.20241.09235.11240.17240.170.83%133,423
Feb 27, 2026240.57241.81235.49238.20238.20-1.63%178,458
Feb 26, 2026246.72250.00238.37242.15242.15-1.45%181,004
Feb 25, 2026244.82246.05238.91245.72245.720.38%98,736
Feb 24, 2026243.16246.42240.02244.80244.800.89%131,454
Feb 23, 2026236.54244.24233.49242.64242.641.74%156,601
Feb 20, 2026239.96239.96234.61238.48238.480.07%107,810
Feb 19, 2026241.85242.34236.29238.32238.32-1.67%75,537
Feb 18, 2026241.24243.18239.96242.37242.370.47%121,214
Feb 17, 2026246.26246.93239.63241.24241.24-1.42%148,056
Feb 13, 2026241.78245.72235.68244.72244.722.13%128,978
Feb 12, 2026237.45245.72237.45239.61239.611.49%178,778
Feb 11, 2026239.07240.54235.76236.10236.10-1.16%104,978
Feb 10, 2026234.96239.22234.19238.87238.870.68%103,361
Feb 9, 2026242.99245.00234.58237.26237.26-0.53%196,912
Feb 6, 2026250.00253.00238.19238.53238.53-5.70%388,723
Feb 5, 2026246.08253.24244.92252.96252.963.72%224,124
Feb 4, 2026239.52248.01239.22243.88243.882.54%235,523
Feb 3, 2026231.10237.89231.10237.84237.842.46%123,330
Feb 2, 2026229.73234.22226.82232.13232.130.39%163,277
Jan 30, 2026228.06231.69224.90231.23231.232.39%231,383
Jan 29, 2026219.20226.32219.20225.83225.833.03%169,425
Jan 28, 2026219.37221.34217.91219.19219.19-0.08%102,598
Jan 27, 2026217.15219.56215.30219.37219.371.02%98,727
Jan 26, 2026215.20218.61215.20217.14217.140.91%121,154
Jan 23, 2026214.77217.08213.55215.19215.190.04%147,034
Jan 22, 2026209.50215.53209.50215.11215.112.31%160,712
Jan 21, 2026206.77211.17204.13210.25210.251.82%134,300
Jan 20, 2026204.85208.89199.37206.50206.500.74%159,525
Jan 16, 2026203.43205.58203.00204.99204.99-0.40%162,018
Jan 15, 2026203.29206.90201.44205.81204.790.78%155,124
Jan 14, 2026196.46204.96196.46204.22203.214.05%275,198
Jan 13, 2026191.29197.64190.65196.27195.302.39%173,862
Jan 12, 2026190.51196.44188.76191.69190.740.89%475,410
Jan 9, 2026183.00196.44175.38190.00189.06-6.63%839,426
Jan 8, 2026197.31204.36197.31203.50202.492.27%290,096
Jan 7, 2026198.69201.66197.35198.98197.990.04%152,114
Jan 6, 2026194.56199.71193.98198.91197.921.69%136,233
Jan 5, 2026195.12199.58194.97195.61194.64-0.58%128,985
Jan 2, 2026196.90199.10192.42196.76195.78-0.07%138,123
Dec 31, 2025198.22200.77196.45196.90195.92-1.24%158,715
Dec 30, 2025201.42203.49197.97199.37198.38-1.14%89,910
Dec 29, 2025204.42205.26200.40201.67200.67-1.16%104,110
Dec 26, 2025204.15207.11201.01204.03203.02-0.42%68,925
Dec 24, 2025203.52206.64202.66204.89203.870.63%107,404
Dec 23, 2025200.82205.36200.04203.60202.590.78%109,774
Dec 22, 2025202.63203.99200.73202.03201.03-0.39%209,804
Dec 19, 2025204.66205.93202.04202.82201.81-1.43%330,020
Dec 18, 2025206.46207.95205.00205.76204.74-0.90%82,218
Dec 17, 2025209.80209.90206.13207.63206.600.82%113,435
Dec 16, 2025205.37207.63203.83205.94204.92-0.21%114,204
Dec 15, 2025203.64209.25203.59206.37205.351.15%121,040
Dec 12, 2025200.55204.14195.48204.03203.011.44%139,762
Dec 11, 2025196.67204.77196.67201.13200.134.12%117,236
Dec 10, 2025190.76195.25190.76193.18192.221.27%102,938
Dec 9, 2025187.54192.98187.54190.76189.811.73%105,128
Dec 8, 2025190.33190.59186.19187.52186.59-1.68%127,709
Dec 5, 2025194.41194.41189.50190.73189.78-1.31%91,388
Dec 4, 2025195.96196.20192.73193.27192.31-0.84%68,349
Dec 3, 2025197.51199.10194.79194.90193.93-0.52%91,645
Dec 2, 2025196.52198.04194.10195.92194.95-0.65%85,498
Dec 1, 2025195.43197.28193.74197.21196.230.72%161,933
Nov 28, 2025197.08197.71194.51195.80194.83-0.62%53,469
Nov 26, 2025194.65198.55194.65197.03196.050.99%149,464
Nov 25, 2025194.17197.76193.45195.09194.121.04%97,149
Nov 24, 2025197.85199.50192.50193.09192.13-2.98%173,789
Nov 21, 2025198.02202.17197.18199.02198.030.77%94,601
Nov 20, 2025194.30198.58193.08197.50196.521.58%104,388
Nov 19, 2025195.35196.00192.49194.43193.47-0.51%95,488
Nov 18, 2025195.36197.14194.76195.43194.460.04%67,436
Nov 17, 2025198.09199.92194.53195.35194.38-1.41%70,280
Nov 14, 2025198.69200.41196.00198.14197.160.08%78,165
Nov 13, 2025200.86202.47197.74197.98197.00-1.43%76,121
Nov 12, 2025200.24201.56198.87200.85199.850.24%86,690
Nov 11, 2025198.02201.68198.00200.37199.381.19%75,235
Nov 10, 2025198.37199.72196.28198.01197.03-0.14%101,398
Nov 7, 2025194.72199.20194.72198.28197.302.09%128,438
Nov 6, 2025196.62199.56192.16194.23193.27-1.91%107,427
Nov 5, 2025197.46198.68196.31198.02197.030.28%92,295
Nov 4, 2025194.70197.99194.58197.46196.481.42%113,196
Nov 3, 2025193.71195.87191.87194.70193.740.22%136,367
Oct 31, 2025194.30196.38192.09194.28193.320.30%120,543
Oct 30, 2025193.36197.00192.48193.70192.741.20%138,473
Oct 29, 2025200.05201.83190.98191.41190.46-5.33%137,863
Oct 28, 2025197.71202.31197.06202.18201.183.48%156,441
Oct 27, 2025201.42201.93194.64195.38194.41-3.52%153,541
Oct 24, 2025205.91207.77201.77202.51201.51-1.95%191,618
Oct 23, 2025213.04215.00202.58206.54205.522.77%353,077
Oct 22, 2025198.61202.29197.23200.98199.981.21%254,989
Oct 21, 2025192.46199.15187.40198.58197.602.85%225,286
Oct 20, 2025193.05194.12191.13193.07192.11-0.73%136,266
Oct 17, 2025190.56194.82190.56194.48192.582.64%124,329
Oct 16, 2025190.30192.87188.44189.47187.62-0.50%123,465
Oct 15, 2025190.64194.85189.04190.43188.57-0.41%155,344
Oct 14, 2025192.40195.40190.50191.22189.35-0.73%111,528
Oct 13, 2025192.35193.61190.05192.62190.740.25%92,671