Skip to main content
WD-40 Company (WDFC)
NASDAQ: WDFC · Real-Time Price · USD
219.34
-2.05 (-0.93%)
Apr 28, 2026, 4:00 PM EDT - Market closed

WD-40 Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026222.97224.96218.77219.34219.34-0.93%145,468
Apr 27, 2026224.96226.32221.22221.39221.39-1.59%114,699
Apr 24, 2026223.02225.88218.21224.96224.960.85%153,693
Apr 23, 2026224.19228.12221.97223.06223.06-0.43%228,139
Apr 22, 2026219.15224.12217.03224.02224.022.26%180,180
Apr 21, 2026215.35222.00215.25219.06219.061.72%254,932
Apr 20, 2026213.11216.99212.08215.35215.350.92%283,003
Apr 17, 2026203.18214.01203.18213.38213.384.78%251,832
Apr 16, 2026201.44204.24198.55203.64202.621.13%155,137
Apr 15, 2026203.57206.23200.40201.37200.36-1.66%231,250
Apr 14, 2026204.64207.59202.00204.77203.74-1.10%179,767
Apr 13, 2026213.96214.10202.91207.04206.00-3.26%377,224
Apr 10, 2026219.34223.26209.06214.01212.94-4.04%398,482
Apr 9, 2026216.75224.54216.10223.02221.901.69%327,473
Apr 8, 2026215.07220.31215.00219.32218.223.23%208,244
Apr 7, 2026210.55212.83208.90212.45211.390.91%157,547
Apr 6, 2026206.59212.20204.82210.54209.492.11%146,401
Apr 2, 2026204.59207.36201.11206.18205.150.28%180,729
Apr 1, 2026205.07207.29202.32205.61204.580.82%238,453
Mar 31, 2026205.56209.54200.00203.94202.920.18%213,619
Mar 30, 2026203.22209.37201.32203.58202.561.18%150,952
Mar 27, 2026206.16206.98200.55201.21200.20-2.14%227,856
Mar 26, 2026214.26217.30200.34205.62204.59-4.85%160,967
Mar 25, 2026216.16217.11212.93216.11215.030.39%85,428
Mar 24, 2026213.99218.66213.99215.28214.20-0.18%80,431
Mar 23, 2026216.15217.98213.66215.67214.590.86%106,097
Mar 20, 2026216.35216.35211.51213.83212.76-0.89%401,850
Mar 19, 2026219.45223.76213.06215.76214.68-1.68%141,759
Mar 18, 2026219.43220.33216.05219.45218.35-1.23%182,731
Mar 17, 2026228.58228.98221.00222.19221.08-2.52%151,704
Mar 16, 2026226.00229.99223.87227.94226.801.32%168,069
Mar 13, 2026228.01230.08219.21224.96223.83-0.35%133,976
Mar 12, 2026225.39228.83224.89225.75224.62-0.97%109,390
Mar 11, 2026227.90229.31223.23227.95226.81-0.35%109,203
Mar 10, 2026229.09232.55226.82228.76227.61-0.63%167,597
Mar 9, 2026233.47233.68228.18230.20229.05-2.59%156,900
Mar 6, 2026235.10237.58231.62236.32235.140.19%192,986
Mar 5, 2026243.53243.53235.41235.87234.69-3.47%132,262
Mar 4, 2026244.16246.00238.57244.34243.120.21%154,326
Mar 3, 2026237.86244.20232.26243.84242.621.53%146,484
Mar 2, 2026238.20241.09235.11240.17238.970.83%133,425
Feb 27, 2026240.57241.81235.49238.20237.01-1.63%217,460
Feb 26, 2026246.72250.00238.37242.15240.94-1.45%181,104
Feb 25, 2026244.82246.05238.91245.72244.490.38%98,744
Feb 24, 2026243.16246.42240.02244.80243.570.89%131,469
Feb 23, 2026236.54244.24233.49242.64241.421.74%156,601
Feb 20, 2026239.96239.96234.61238.48237.290.07%107,810
Feb 19, 2026241.85242.34236.29238.32237.13-1.67%75,544
Feb 18, 2026241.24243.18239.96242.37241.160.47%121,341
Feb 17, 2026246.26246.93239.63241.24240.03-1.42%148,057
Feb 13, 2026241.78245.72235.68244.72243.492.13%128,978
Feb 12, 2026237.45245.72237.45239.61238.411.49%178,778
Feb 11, 2026239.07240.54235.76236.10234.92-1.16%104,978
Feb 10, 2026234.96239.22234.19238.87237.670.68%103,361
Feb 9, 2026242.99245.00234.58237.26236.07-0.53%196,912
Feb 6, 2026250.00253.00238.19238.53237.34-5.70%388,723
Feb 5, 2026246.08253.24244.92252.96251.693.72%224,124
Feb 4, 2026239.52248.01239.22243.88242.662.54%235,523
Feb 3, 2026231.10237.89231.10237.84236.652.46%123,330
Feb 2, 2026229.73234.22226.82232.13230.970.39%163,277
Jan 30, 2026228.06231.69224.90231.23230.072.39%231,383
Jan 29, 2026219.20226.32219.20225.83224.703.03%169,425
Jan 28, 2026219.37221.34217.91219.19218.09-0.08%102,598
Jan 27, 2026217.15219.56215.30219.37218.271.02%98,727
Jan 26, 2026215.20218.61215.20217.14216.050.91%121,154
Jan 23, 2026214.77217.08213.55215.19214.110.04%147,034
Jan 22, 2026209.50215.53209.50215.11214.032.31%160,712
Jan 21, 2026206.77211.17204.13210.25209.201.82%134,300
Jan 20, 2026204.85208.89199.37206.50205.470.74%159,525
Jan 16, 2026203.43205.58203.00204.99203.96-0.40%162,018
Jan 15, 2026203.29206.90201.44205.81203.760.78%155,124
Jan 14, 2026196.46204.96196.46204.22202.194.05%275,198
Jan 13, 2026191.29197.64190.65196.27194.322.39%173,862
Jan 12, 2026190.51196.44188.76191.69189.780.89%475,410
Jan 9, 2026183.00196.44175.38190.00188.11-6.63%839,426
Jan 8, 2026197.31204.36197.31203.50201.482.27%290,096
Jan 7, 2026198.69201.66197.35198.98197.000.04%152,114
Jan 6, 2026194.56199.71193.98198.91196.931.69%136,233
Jan 5, 2026195.12199.58194.97195.61193.67-0.58%128,985
Jan 2, 2026196.90199.10192.42196.76194.80-0.07%138,123
Dec 31, 2025198.22200.77196.45196.90194.94-1.24%158,715
Dec 30, 2025201.42203.49197.97199.37197.39-1.14%89,910
Dec 29, 2025204.42205.26200.40201.67199.67-1.16%104,110
Dec 26, 2025204.15207.11201.01204.03202.00-0.42%68,925
Dec 24, 2025203.52206.64202.66204.89202.850.63%107,404
Dec 23, 2025200.82205.36200.04203.60201.580.78%109,774
Dec 22, 2025202.63203.99200.73202.03200.02-0.39%209,804
Dec 19, 2025204.66205.93202.04202.82200.80-1.43%330,020
Dec 18, 2025206.46207.95205.00205.76203.71-0.90%82,218
Dec 17, 2025209.80209.90206.13207.63205.570.82%113,435
Dec 16, 2025205.37207.63203.83205.94203.89-0.21%114,204
Dec 15, 2025203.64209.25203.59206.37204.321.15%121,040
Dec 12, 2025200.55204.14195.48204.03202.001.44%139,762
Dec 11, 2025196.67204.77196.67201.13199.134.12%117,236
Dec 10, 2025190.76195.25190.76193.18191.261.27%102,938
Dec 9, 2025187.54192.98187.54190.76188.861.73%105,128
Dec 8, 2025190.33190.59186.19187.52185.66-1.68%127,709
Dec 5, 2025194.41194.41189.50190.73188.83-1.31%91,388
Dec 4, 2025195.96196.20192.73193.27191.35-0.84%68,349
Dec 3, 2025197.51199.10194.79194.90192.96-0.52%91,645