Skip to main content
logo
WD-40 Company (WDFC)
NASDAQ: WDFC · Real-Time Price · USD
192.84
-2.06 (-1.06%)
Dec 4, 2025, 4:00 PM EST - Market closed

WD-40 Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025195.96196.20192.73193.27193.27-0.84%68,344
Dec 3, 2025197.51199.10194.79194.90194.90-0.52%86,209
Dec 2, 2025196.52198.04194.10195.92195.92-0.65%85,498
Dec 1, 2025195.43197.28193.74197.21197.210.72%119,742
Nov 28, 2025197.08197.71194.51195.80195.80-0.62%53,466
Nov 26, 2025194.65198.55194.65197.03197.030.99%149,211
Nov 25, 2025194.17197.76193.45195.09195.091.04%88,236
Nov 24, 2025197.85199.50192.50193.09193.09-2.98%172,991
Nov 21, 2025198.02202.17197.18199.02199.020.77%94,601
Nov 20, 2025194.30198.58193.08197.50197.501.58%104,388
Nov 19, 2025195.35196.00192.49194.43194.43-0.51%95,488
Nov 18, 2025195.36197.14194.76195.43195.430.04%67,436
Nov 17, 2025198.09199.92194.53195.35195.35-1.41%70,280
Nov 14, 2025198.69200.41196.00198.14198.140.08%78,165
Nov 13, 2025200.86202.47197.74197.98197.98-1.43%76,121
Nov 12, 2025200.24201.56198.87200.85200.850.24%86,690
Nov 11, 2025198.02201.68198.00200.37200.371.19%75,235
Nov 10, 2025198.37199.72196.28198.01198.01-0.14%101,398
Nov 7, 2025194.72199.20194.72198.28198.282.09%128,438
Nov 6, 2025196.62199.56192.16194.23194.23-1.91%107,427
Nov 5, 2025197.46198.68196.31198.02198.020.28%92,295
Nov 4, 2025194.70197.99194.58197.46197.461.42%113,196
Nov 3, 2025193.71195.87191.87194.70194.700.22%136,367
Oct 31, 2025194.30196.38192.09194.28194.280.30%120,543
Oct 30, 2025193.36197.00192.48193.70193.701.20%138,473
Oct 29, 2025200.05201.83190.98191.41191.41-5.33%137,863
Oct 28, 2025197.71202.31197.06202.18202.183.48%156,441
Oct 27, 2025201.42201.93194.64195.38195.38-3.52%153,541
Oct 24, 2025205.91207.77201.77202.51202.51-1.95%191,618
Oct 23, 2025213.04215.00202.58206.54206.542.77%353,077
Oct 22, 2025198.61202.29197.23200.98200.981.21%254,989
Oct 21, 2025192.46199.15187.40198.58198.582.85%225,286
Oct 20, 2025193.05194.12191.13193.07193.07-0.73%136,266
Oct 17, 2025190.56194.82190.56194.48193.542.64%124,329
Oct 16, 2025190.30192.87188.44189.47188.55-0.50%123,465
Oct 15, 2025190.64194.85189.04190.43189.51-0.41%155,344
Oct 14, 2025192.40195.40190.50191.22190.30-0.73%111,528
Oct 13, 2025192.35193.61190.05192.62191.690.25%92,671
Oct 10, 2025192.92193.93190.01192.14191.21-0.30%108,596
Oct 9, 2025192.60193.00191.44192.72191.790.16%82,847
Oct 8, 2025193.98194.99191.71192.41191.48-0.81%90,781
Oct 7, 2025192.52194.12190.67193.98193.041.26%123,066
Oct 6, 2025194.02194.45191.00191.56190.63-1.36%116,639
Oct 3, 2025195.47197.70192.85194.20193.26-0.85%123,845
Oct 2, 2025194.83196.38191.38195.87194.920.23%136,016
Oct 1, 2025196.55197.63193.44195.43194.49-1.10%105,210
Sep 30, 2025195.08198.70195.00197.60196.641.19%129,607
Sep 29, 2025198.98199.54194.53195.27194.33-1.89%185,211
Sep 26, 2025199.17200.59196.78199.04198.08-0.18%188,448
Sep 25, 2025202.33203.67198.62199.39198.43-1.36%102,592