Skip to main content
WD-40 Company (WDFC)
NASDAQ: WDFC · Real-Time Price · USD
283.95
+5.91 (2.13%)
Nov 22, 2024, 4:00 PM EST - Market closed

WD-40 Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024280.02285.73279.95283.95283.952.13%83,655
Nov 21, 2024278.17281.02276.02278.04278.040.15%64,408
Nov 20, 2024279.61280.00275.10277.62277.62-0.60%41,054
Nov 19, 2024276.69280.26276.51279.29279.290.23%42,215
Nov 18, 2024278.70280.60276.35278.66278.66-0.13%54,386
Nov 15, 2024281.89282.09277.70279.01279.01-0.49%57,076
Nov 14, 2024287.28290.53279.01280.38280.38-2.00%91,736
Nov 13, 2024290.00292.36284.87286.09286.09-1.39%84,308
Nov 12, 2024284.73290.27284.73290.11290.111.47%73,104
Nov 11, 2024277.98287.88277.98285.92285.923.02%98,181
Nov 8, 2024270.77279.96270.77277.53277.532.50%88,650
Nov 7, 2024276.31276.31268.57270.77270.77-2.20%84,448
Nov 6, 2024282.25288.57276.83276.87276.871.04%155,048
Nov 5, 2024266.93274.39266.17274.02274.022.38%108,742
Nov 4, 2024264.97267.65261.52267.65267.651.23%162,158
Nov 1, 2024262.07265.92261.18264.39264.390.89%73,800
Oct 31, 2024263.40264.47260.90262.07262.07-0.88%53,607
Oct 30, 2024262.30265.36261.96264.40264.400.60%67,474
Oct 29, 2024263.24263.58260.63262.82262.82-0.39%74,122
Oct 28, 2024268.08269.02263.38263.84263.84-1.03%79,158
Oct 25, 2024267.42272.20264.99266.59266.59-0.50%105,167
Oct 24, 2024264.37268.85264.33267.92267.921.41%137,106
Oct 23, 2024262.52266.01261.87264.19264.190.12%139,134
Oct 22, 2024255.22264.36254.10263.87263.872.07%144,594
Oct 21, 2024252.38258.69249.14258.52258.522.89%210,648
Oct 18, 2024249.72258.00247.00251.25251.25-5.11%303,438
Oct 17, 2024264.88267.71263.36264.78263.860.43%131,903
Oct 16, 2024262.89266.38262.44263.65262.731.07%105,142
Oct 15, 2024259.29264.47259.29260.85259.940.72%67,777
Oct 14, 2024261.84262.20257.57258.98258.08-0.62%90,320
Oct 11, 2024257.08261.00257.08260.59259.681.29%34,876
Oct 10, 2024255.09257.32252.33257.26256.360.59%90,891
Oct 9, 2024256.26258.34254.67255.76254.87-0.20%38,947
Oct 8, 2024253.72256.54252.69256.26255.371.27%64,726
Oct 7, 2024256.23257.12252.30253.05252.17-1.46%67,650
Oct 4, 2024257.00258.31255.75256.81255.910.80%41,439
Oct 3, 2024257.62257.91253.93254.76253.87-1.56%45,929
Oct 2, 2024257.26259.29256.00258.79257.890.63%57,291
Oct 1, 2024257.88258.74255.08257.16256.26-0.28%66,471
Sep 30, 2024257.74259.94255.43257.88256.980.13%53,502
Sep 27, 2024257.57264.40257.32257.55256.650.36%57,145
Sep 26, 2024257.21259.68254.68256.63255.730.82%164,848
Sep 25, 2024256.71256.71253.89254.54253.65-0.33%59,205
Sep 24, 2024256.83258.03255.09255.38254.49-0.51%58,525
Sep 23, 2024256.98259.49256.41256.68255.780.30%54,669
Sep 20, 2024262.02262.02255.84255.91255.02-1.82%370,497
Sep 19, 2024265.25265.58259.63260.65259.74-0.60%87,475
Sep 18, 2024261.43266.51261.06262.22261.310.09%151,061
Sep 17, 2024260.29263.85259.19261.98261.070.65%61,526
Sep 16, 2024258.39260.85257.96260.29259.381.11%52,617
Sep 13, 2024253.95258.84253.95257.43256.531.81%72,433
Sep 12, 2024250.15253.29247.71252.85251.971.34%45,941
Sep 11, 2024253.63253.63248.01249.50248.63-2.36%70,158
Sep 10, 2024257.55258.87254.25255.53254.64-0.96%64,792
Sep 9, 2024261.82261.82256.45258.00257.10-1.30%90,661
Sep 6, 2024263.38266.43261.41261.41260.50-0.75%71,508
Sep 5, 2024265.97267.10262.37263.38262.46-0.39%49,313
Sep 4, 2024257.83265.49257.47264.40263.482.34%89,176
Sep 3, 2024260.48261.52257.79258.35257.45-1.71%64,369
Aug 30, 2024260.74263.51260.01262.84261.921.36%63,763
Aug 29, 2024258.95261.91258.73259.31258.410.91%54,277
Aug 28, 2024257.62262.31256.68256.97256.07-0.13%69,407
Aug 27, 2024255.87257.57253.30257.30256.400.48%43,850
Aug 26, 2024253.22258.06253.22256.07255.181.45%73,499
Aug 23, 2024248.95256.20247.80252.40251.521.43%96,105
Aug 22, 2024252.97252.97247.74248.85247.98-1.44%47,498
Aug 21, 2024250.83253.13250.67252.49251.611.35%56,004
Aug 20, 2024253.32253.32249.04249.13248.26-1.48%52,089
Aug 19, 2024254.80254.80251.16252.88252.00-0.68%46,055
Aug 16, 2024251.85254.75250.75254.62253.730.97%63,219
Aug 15, 2024250.31255.12250.18252.17251.292.08%70,198
Aug 14, 2024245.28249.89245.00247.04246.180.76%75,015
Aug 13, 2024247.95247.95242.83245.17244.31-0.25%85,287
Aug 12, 2024250.30250.30245.33245.78244.92-1.98%63,237
Aug 9, 2024253.09253.09249.24250.74249.87-0.93%77,078
Aug 8, 2024252.25254.50251.45253.09252.211.33%53,028
Aug 7, 2024250.48252.36248.44249.78248.910.11%61,787
Aug 6, 2024250.44252.81249.03249.51248.640.07%91,636
Aug 5, 2024249.06254.71248.30249.34248.47-2.59%106,759
Aug 2, 2024251.66257.50251.28255.96255.07-0.37%89,131
Aug 1, 2024261.67264.38254.02256.90256.00-1.80%129,431
Jul 31, 2024271.37272.49259.53261.61260.70-3.76%141,435
Jul 30, 2024269.77272.18266.99271.83270.880.64%105,075
Jul 29, 2024267.60271.29265.77270.11269.171.16%181,637
Jul 26, 2024261.80269.52259.65267.01266.082.85%120,733
Jul 25, 2024255.34260.26255.34259.60258.692.23%88,614
Jul 24, 2024252.78255.71252.62253.94253.050.27%103,128
Jul 23, 2024251.97255.31251.97253.25252.370.46%84,444
Jul 22, 2024251.98252.87246.03252.10251.220.32%79,012
Jul 19, 2024251.81253.47248.82251.30250.42-0.23%80,737
Jul 18, 2024250.00257.51250.00251.88250.13-0.74%92,799
Jul 17, 2024250.50255.63249.78253.77252.000.98%103,808
Jul 16, 2024247.76254.33247.14251.30249.552.49%155,011
Jul 15, 2024241.10247.70239.81245.19243.482.22%179,397
Jul 12, 2024229.91240.59229.91239.87238.204.92%204,686
Jul 11, 2024248.00248.70220.00228.63227.044.04%473,223
Jul 10, 2024221.87222.78216.95219.75218.22-0.50%350,963
Jul 9, 2024220.15222.71218.23220.86219.320.16%144,380
Jul 8, 2024216.51222.94216.51220.50218.963.03%119,615
Jul 5, 2024214.21215.30211.03214.02212.530.27%57,109