Skip to main content
WD-40 Company (WDFC)
NASDAQ: WDFC · Real-Time Price · USD
239.09
+4.97 (2.12%)
At close: Feb 4, 2025, 4:00 PM
238.00
-1.09 (-0.46%)
Pre-market: Feb 5, 2025, 6:58 AM EST

WD-40 Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025234.12241.41233.01239.09239.092.12%94,494
Feb 3, 2025233.09235.62232.31234.12234.12-0.35%86,724
Jan 31, 2025233.49237.15232.94234.95234.950.47%90,250
Jan 30, 2025234.60235.93232.71233.85233.850.53%73,301
Jan 29, 2025236.13236.13230.41232.61232.61-1.49%80,229
Jan 28, 2025236.32237.71235.41236.13236.13-0.14%74,654
Jan 27, 2025232.70237.14231.70236.47236.471.45%96,455
Jan 24, 2025232.03233.12230.51233.09233.090.76%77,312
Jan 23, 2025230.54231.91227.25231.33231.330.27%84,900
Jan 22, 2025231.74234.35228.84230.70230.70-1.24%94,089
Jan 21, 2025232.70235.09232.28233.59233.590.78%89,277
Jan 17, 2025232.14233.75229.22231.78231.780.22%81,927
Jan 16, 2025230.17232.09228.22231.26230.330.82%81,942
Jan 15, 2025229.91231.27227.29229.39228.460.88%131,389
Jan 14, 2025226.34228.06221.34227.38226.460.31%214,667
Jan 13, 2025247.50248.00222.00226.67225.75-5.85%295,279
Jan 10, 2025235.91241.67235.23240.75239.780.89%232,767
Jan 8, 2025235.00238.99234.23238.62237.660.47%79,064
Jan 7, 2025233.00238.40231.51237.51236.551.94%98,308
Jan 6, 2025237.84240.59232.81233.00232.06-2.40%96,499
Jan 3, 2025239.03240.20237.55238.74237.78-0.51%72,622
Jan 2, 2025243.16245.20235.59239.97239.00-1.12%160,196
Dec 31, 2024242.14244.48241.40242.68241.700.26%41,864
Dec 30, 2024243.32243.93240.02242.06241.08-0.99%50,183
Dec 27, 2024246.12246.12242.39244.48243.49-1.25%43,841
Dec 26, 2024246.38248.65245.53247.58246.58-0.10%124,685
Dec 24, 2024244.96247.94244.10247.82246.821.18%35,722
Dec 23, 2024250.39250.51243.75244.93243.94-2.00%123,561
Dec 20, 2024253.76254.75248.14249.94248.93-2.95%377,616
Dec 19, 2024260.32260.66256.61257.54256.50-0.59%117,351
Dec 18, 2024264.85266.92257.84259.08258.03-2.01%78,001
Dec 17, 2024266.08267.90263.50264.40263.33-0.90%74,418
Dec 16, 2024265.51269.22265.51266.79265.710.09%61,254
Dec 13, 2024270.30270.81266.05266.54265.46-1.83%57,536
Dec 12, 2024273.04273.35269.67271.50270.400.47%71,630
Dec 11, 2024274.80276.60270.23270.23269.14-0.71%77,466
Dec 10, 2024270.50274.65267.67272.17271.070.73%150,303
Dec 9, 2024274.38276.80270.06270.21269.12-1.31%68,455
Dec 6, 2024276.56278.10272.16273.81272.70-0.67%44,432
Dec 5, 2024275.49280.00274.94275.66274.550.11%43,634
Dec 4, 2024274.87276.97273.94275.35274.240.36%51,199
Dec 3, 2024276.66276.66272.85274.35273.24-0.87%71,706
Dec 2, 2024276.70278.37272.86276.77275.65-0.12%228,428
Nov 29, 2024274.27277.37270.70277.09275.971.03%66,721
Nov 27, 2024282.50282.68272.59274.27273.16-2.14%185,794
Nov 26, 2024286.60288.00279.98280.27279.14-2.17%104,285
Nov 25, 2024286.71289.10284.59286.49285.330.89%98,610
Nov 22, 2024280.02285.73279.95283.95282.802.13%83,655
Nov 21, 2024278.17281.02276.02278.04276.920.15%64,408
Nov 20, 2024279.61280.00275.10277.62276.49-0.60%41,054
Nov 19, 2024276.69280.26276.51279.29278.160.23%42,215
Nov 18, 2024278.70280.60276.35278.66277.53-0.13%54,386
Nov 15, 2024281.89282.09277.70279.01277.88-0.49%57,076
Nov 14, 2024287.28290.53279.01280.38279.24-2.00%91,736
Nov 13, 2024290.00292.36284.87286.09284.93-1.39%84,308
Nov 12, 2024284.73290.27284.73290.11288.941.47%73,104
Nov 11, 2024277.98287.88277.98285.92284.773.02%98,181
Nov 8, 2024270.77279.96270.77277.53276.412.50%88,650
Nov 7, 2024276.31276.31268.57270.77269.68-2.20%84,448
Nov 6, 2024282.25288.57276.83276.87275.751.04%155,048
Nov 5, 2024266.93274.39266.17274.02272.912.38%108,742
Nov 4, 2024264.97267.65261.52267.65266.571.23%162,158
Nov 1, 2024262.07265.92261.18264.39263.320.89%73,800
Oct 31, 2024263.40264.47260.90262.07261.01-0.88%53,607
Oct 30, 2024262.30265.36261.96264.40263.330.60%67,474
Oct 29, 2024263.24263.58260.63262.82261.76-0.39%74,122
Oct 28, 2024268.08269.02263.38263.84262.77-1.03%79,158
Oct 25, 2024267.42272.20264.99266.59265.51-0.50%105,167
Oct 24, 2024264.37268.85264.33267.92266.841.41%137,106
Oct 23, 2024262.52266.01261.87264.19263.120.12%139,134
Oct 22, 2024255.22264.36254.10263.87262.802.07%144,594
Oct 21, 2024252.38258.69249.14258.52257.482.89%210,648
Oct 18, 2024249.72258.00247.00251.25250.24-5.11%303,438
Oct 17, 2024264.88267.71263.36264.78262.790.43%131,903
Oct 16, 2024262.89266.38262.44263.65261.671.07%105,142
Oct 15, 2024259.29264.47259.29260.85258.890.72%67,777
Oct 14, 2024261.84262.20257.57258.98257.03-0.62%90,320
Oct 11, 2024257.08261.00257.08260.59258.631.29%34,876
Oct 10, 2024255.09257.32252.33257.26255.330.59%90,891
Oct 9, 2024256.26258.34254.67255.76253.84-0.20%38,947
Oct 8, 2024253.72256.54252.69256.26254.331.27%64,726
Oct 7, 2024256.23257.12252.30253.05251.15-1.46%67,650
Oct 4, 2024257.00258.31255.75256.81254.880.80%41,439
Oct 3, 2024257.62257.91253.93254.76252.85-1.56%45,929
Oct 2, 2024257.26259.29256.00258.79256.850.63%57,291
Oct 1, 2024257.88258.74255.08257.16255.23-0.28%66,471
Sep 30, 2024257.74259.94255.43257.88255.940.13%53,502
Sep 27, 2024257.57264.40257.32257.55255.610.36%57,145
Sep 26, 2024257.21259.68254.68256.63254.700.82%164,848
Sep 25, 2024256.71256.71253.89254.54252.63-0.33%59,205
Sep 24, 2024256.83258.03255.09255.38253.46-0.51%58,525
Sep 23, 2024256.98259.49256.41256.68254.750.30%54,669
Sep 20, 2024262.02262.02255.84255.91253.99-1.82%370,497
Sep 19, 2024265.25265.58259.63260.65258.69-0.60%87,475
Sep 18, 2024261.43266.51261.06262.22260.250.09%151,061
Sep 17, 2024260.29263.85259.19261.98260.010.65%61,526
Sep 16, 2024258.39260.85257.96260.29258.331.11%52,617
Sep 13, 2024253.95258.84253.95257.43255.501.81%72,433
Sep 12, 2024250.15253.29247.71252.85250.951.34%45,941
Sep 11, 2024253.63253.63248.01249.50247.63-2.36%70,158