WD-40 Company (WDFC)
NASDAQ: WDFC · Real-Time Price · USD
198.14
+0.16 (0.08%)
At close: Nov 14, 2025, 4:00 PM EST
195.66
-2.48 (-1.25%)
After-hours: Nov 14, 2025, 6:00 PM EST
WD-40 Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 198.69 | 200.41 | 196.00 | 198.14 | 198.14 | 0.08% | 78,160 |
| Nov 13, 2025 | 200.86 | 202.47 | 197.74 | 197.98 | 197.98 | -1.43% | 76,121 |
| Nov 12, 2025 | 200.24 | 201.56 | 198.87 | 200.85 | 200.85 | 0.24% | 86,690 |
| Nov 11, 2025 | 198.02 | 201.68 | 198.00 | 200.37 | 200.37 | 1.19% | 75,235 |
| Nov 10, 2025 | 198.37 | 199.72 | 196.28 | 198.01 | 198.01 | -0.14% | 101,398 |
| Nov 7, 2025 | 194.72 | 199.20 | 194.72 | 198.28 | 198.28 | 2.09% | 128,438 |
| Nov 6, 2025 | 196.62 | 199.56 | 192.16 | 194.23 | 194.23 | -1.91% | 107,427 |
| Nov 5, 2025 | 197.46 | 198.68 | 196.31 | 198.02 | 198.02 | 0.28% | 92,295 |
| Nov 4, 2025 | 194.70 | 197.99 | 194.58 | 197.46 | 197.46 | 1.42% | 113,196 |
| Nov 3, 2025 | 193.71 | 195.87 | 191.87 | 194.70 | 194.70 | 0.22% | 136,367 |
| Oct 31, 2025 | 194.30 | 196.38 | 192.09 | 194.28 | 194.28 | 0.30% | 120,543 |
| Oct 30, 2025 | 193.36 | 197.00 | 192.48 | 193.70 | 193.70 | 1.20% | 138,473 |
| Oct 29, 2025 | 200.05 | 201.83 | 190.98 | 191.41 | 191.41 | -5.33% | 137,863 |
| Oct 28, 2025 | 197.71 | 202.31 | 197.06 | 202.18 | 202.18 | 3.48% | 156,441 |
| Oct 27, 2025 | 201.42 | 201.93 | 194.64 | 195.38 | 195.38 | -3.52% | 153,541 |
| Oct 24, 2025 | 205.91 | 207.77 | 201.77 | 202.51 | 202.51 | -1.95% | 191,618 |
| Oct 23, 2025 | 213.04 | 215.00 | 202.58 | 206.54 | 206.54 | 2.77% | 353,077 |
| Oct 22, 2025 | 198.61 | 202.29 | 197.23 | 200.98 | 200.98 | 1.21% | 254,989 |
| Oct 21, 2025 | 192.46 | 199.15 | 187.40 | 198.58 | 198.58 | 2.85% | 225,286 |
| 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 |