WD-40 Company (WDFC)
NASDAQ: WDFC · Real-Time Price · USD
198.58
+5.50 (2.85%)
Oct 21, 2025, 3:33 PM EDT - Market open
WD-40 Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 192.46 | 199.15 | 187.40 | 198.32 | - | 2.72% | 149,184 |
| Oct 20, 2025 | 193.05 | 194.12 | 191.13 | 193.07 | 193.07 | -0.73% | 136,266 |
| Oct 17, 2025 | 190.56 | 194.82 | 190.56 | 194.48 | 193.54 | 2.64% | 124,329 |
| Oct 16, 2025 | 190.30 | 192.87 | 188.44 | 189.47 | 188.55 | -0.50% | 123,465 |
| Oct 15, 2025 | 190.64 | 194.85 | 189.04 | 190.43 | 189.51 | -0.41% | 155,344 |
| Oct 14, 2025 | 192.40 | 195.40 | 190.50 | 191.22 | 190.29 | -0.73% | 111,528 |
| Oct 13, 2025 | 192.35 | 193.61 | 190.05 | 192.62 | 191.69 | 0.25% | 92,671 |
| Oct 10, 2025 | 192.92 | 193.93 | 190.01 | 192.14 | 191.21 | -0.30% | 108,596 |
| Oct 9, 2025 | 192.60 | 193.00 | 191.44 | 192.72 | 191.79 | 0.16% | 82,847 |
| Oct 8, 2025 | 193.98 | 194.99 | 191.71 | 192.41 | 191.48 | -0.81% | 90,781 |
| Oct 7, 2025 | 192.52 | 194.12 | 190.67 | 193.98 | 193.04 | 1.26% | 123,066 |
| Oct 6, 2025 | 194.02 | 194.45 | 191.00 | 191.56 | 190.63 | -1.36% | 116,639 |
| Oct 3, 2025 | 195.47 | 197.70 | 192.85 | 194.20 | 193.26 | -0.85% | 123,845 |
| Oct 2, 2025 | 194.83 | 196.38 | 191.38 | 195.87 | 194.92 | 0.23% | 136,016 |
| Oct 1, 2025 | 196.55 | 197.63 | 193.44 | 195.43 | 194.48 | -1.10% | 105,210 |
| Sep 30, 2025 | 195.08 | 198.70 | 195.00 | 197.60 | 196.64 | 1.19% | 129,607 |
| Sep 29, 2025 | 198.98 | 199.54 | 194.53 | 195.27 | 194.32 | -1.89% | 185,211 |
| Sep 26, 2025 | 199.17 | 200.59 | 196.78 | 199.04 | 198.08 | -0.18% | 188,448 |
| Sep 25, 2025 | 202.33 | 203.67 | 198.62 | 199.39 | 198.42 | -1.36% | 102,592 |
| Sep 24, 2025 | 205.00 | 206.57 | 202.14 | 202.14 | 201.16 | -1.75% | 135,740 |
| Sep 23, 2025 | 207.33 | 211.90 | 204.41 | 205.75 | 204.75 | -0.99% | 175,307 |
| Sep 22, 2025 | 209.62 | 211.23 | 207.50 | 207.81 | 206.80 | -1.21% | 120,135 |
| Sep 19, 2025 | 212.42 | 214.47 | 209.49 | 210.36 | 209.34 | -1.31% | 426,843 |
| Sep 18, 2025 | 213.07 | 215.92 | 209.91 | 213.15 | 212.12 | 0.47% | 183,650 |
| Sep 17, 2025 | 209.57 | 216.74 | 209.10 | 212.16 | 211.13 | 1.65% | 175,404 |
| Sep 16, 2025 | 206.30 | 210.30 | 206.28 | 208.71 | 207.70 | 1.11% | 138,363 |
| Sep 15, 2025 | 211.44 | 212.19 | 206.22 | 206.42 | 205.42 | -2.18% | 216,051 |
| Sep 12, 2025 | 212.68 | 213.25 | 210.07 | 211.03 | 210.01 | -0.83% | 101,918 |
| Sep 11, 2025 | 209.85 | 214.01 | 209.66 | 212.80 | 211.77 | 1.09% | 238,138 |
| Sep 10, 2025 | 214.32 | 215.75 | 209.13 | 210.50 | 209.48 | -2.17% | 80,364 |
| Sep 9, 2025 | 217.06 | 221.25 | 214.04 | 215.17 | 214.13 | -0.87% | 66,080 |
| Sep 8, 2025 | 217.96 | 217.96 | 214.51 | 217.06 | 216.01 | -0.47% | 89,292 |
| Sep 5, 2025 | 216.30 | 219.57 | 215.89 | 218.08 | 217.02 | 0.66% | 69,032 |
| Sep 4, 2025 | 214.95 | 217.49 | 212.48 | 216.66 | 215.61 | 1.22% | 103,178 |
| Sep 3, 2025 | 212.39 | 214.98 | 212.39 | 214.05 | 213.01 | 0.22% | 119,485 |
| Sep 2, 2025 | 215.33 | 215.33 | 211.88 | 213.58 | 212.55 | -1.14% | 98,459 |
| Aug 29, 2025 | 218.75 | 219.92 | 215.69 | 216.04 | 214.99 | -0.76% | 90,408 |
| Aug 28, 2025 | 222.00 | 222.00 | 216.80 | 217.70 | 216.64 | -1.70% | 83,793 |
| Aug 27, 2025 | 216.66 | 221.65 | 216.66 | 221.46 | 220.38 | 2.21% | 96,237 |
| Aug 26, 2025 | 218.96 | 219.72 | 216.19 | 216.66 | 215.61 | -1.12% | 72,534 |
| Aug 25, 2025 | 221.81 | 221.81 | 218.69 | 219.12 | 218.06 | -1.55% | 119,004 |
| Aug 22, 2025 | 221.80 | 224.00 | 221.08 | 222.57 | 221.49 | 1.06% | 87,714 |
| Aug 21, 2025 | 219.13 | 221.05 | 219.00 | 220.24 | 219.17 | -0.27% | 54,737 |
| Aug 20, 2025 | 221.38 | 222.88 | 219.97 | 220.84 | 219.77 | 0.17% | 73,682 |
| Aug 19, 2025 | 218.00 | 220.91 | 215.00 | 220.46 | 219.39 | 0.75% | 73,370 |
| Aug 18, 2025 | 220.63 | 222.00 | 218.20 | 218.81 | 217.75 | -0.53% | 88,077 |
| Aug 15, 2025 | 223.59 | 223.59 | 219.22 | 219.98 | 218.91 | -1.20% | 88,019 |
| Aug 14, 2025 | 223.94 | 223.94 | 220.79 | 222.66 | 221.58 | -1.46% | 88,225 |
| Aug 13, 2025 | 220.60 | 226.23 | 219.95 | 225.95 | 224.86 | 2.54% | 115,679 |
| Aug 12, 2025 | 219.20 | 221.69 | 218.10 | 220.35 | 219.28 | 1.13% | 87,901 |