WD-40 Company (WDFC)
NASDAQ: WDFC · Real-Time Price · USD
241.84
-0.65 (-0.27%)
At close: Mar 28, 2025, 4:00 PM
243.56
+1.72 (0.71%)
After-hours: Mar 28, 2025, 4:37 PM EDT
WD-40 Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 242.14 | 242.94 | 238.07 | 241.84 | 241.84 | -0.27% | 85,840 |
| Mar 27, 2025 | 236.59 | 243.73 | 235.57 | 242.49 | 242.49 | 3.06% | 107,529 |
| Mar 26, 2025 | 235.01 | 236.34 | 231.07 | 235.30 | 235.30 | 0.56% | 223,983 |
| Mar 25, 2025 | 234.55 | 236.97 | 231.77 | 234.00 | 234.00 | -0.80% | 93,093 |
| Mar 24, 2025 | 231.12 | 237.26 | 230.73 | 235.88 | 235.88 | 2.26% | 134,007 |
| Mar 21, 2025 | 234.37 | 239.60 | 227.97 | 230.67 | 230.67 | -2.23% | 189,154 |
| Mar 20, 2025 | 238.10 | 240.30 | 235.36 | 235.94 | 235.94 | -1.57% | 78,344 |
| Mar 19, 2025 | 242.92 | 245.64 | 239.18 | 239.71 | 239.71 | -1.86% | 140,268 |
| Mar 18, 2025 | 241.12 | 244.60 | 239.88 | 244.25 | 244.25 | 0.76% | 180,176 |
| Mar 17, 2025 | 237.23 | 242.49 | 237.13 | 242.40 | 242.40 | 1.60% | 143,661 |
| Mar 14, 2025 | 237.07 | 238.82 | 232.93 | 238.58 | 238.58 | 0.47% | 109,096 |
| Mar 13, 2025 | 241.45 | 242.80 | 236.28 | 237.46 | 237.46 | -1.89% | 85,374 |
| Mar 12, 2025 | 250.26 | 250.66 | 241.48 | 242.04 | 242.04 | -3.54% | 81,626 |
| Mar 11, 2025 | 247.07 | 252.74 | 245.98 | 250.92 | 250.92 | 1.68% | 148,740 |
| Mar 10, 2025 | 244.96 | 252.04 | 244.96 | 246.78 | 246.78 | 0.52% | 133,802 |
| Mar 7, 2025 | 242.62 | 251.06 | 241.32 | 245.51 | 245.51 | 1.36% | 284,110 |
| Mar 6, 2025 | 238.43 | 242.99 | 236.07 | 242.21 | 242.21 | 0.69% | 211,155 |
| Mar 5, 2025 | 237.05 | 241.40 | 237.02 | 240.55 | 240.55 | 1.29% | 66,214 |
| Mar 4, 2025 | 237.37 | 241.66 | 236.71 | 237.48 | 237.48 | -0.63% | 68,819 |
| Mar 3, 2025 | 238.43 | 240.37 | 236.11 | 238.98 | 238.98 | 0.15% | 69,883 |
| Feb 28, 2025 | 237.08 | 239.31 | 234.37 | 238.62 | 238.62 | 0.68% | 109,039 |
| Feb 27, 2025 | 237.35 | 237.47 | 235.23 | 237.02 | 237.02 | -0.64% | 53,733 |
| Feb 26, 2025 | 238.23 | 243.52 | 236.52 | 238.54 | 238.54 | -0.60% | 91,194 |
| Feb 25, 2025 | 230.93 | 240.30 | 230.00 | 239.99 | 239.99 | 4.49% | 148,178 |
| Feb 24, 2025 | 229.86 | 232.47 | 228.19 | 229.68 | 229.68 | 0.26% | 98,705 |
| Feb 21, 2025 | 232.40 | 233.57 | 228.71 | 229.08 | 229.08 | -0.80% | 153,958 |
| Feb 20, 2025 | 231.83 | 233.88 | 229.02 | 230.93 | 230.93 | -0.86% | 86,221 |
| Feb 19, 2025 | 231.41 | 233.46 | 230.08 | 232.93 | 232.93 | -0.13% | 62,868 |
| Feb 18, 2025 | 230.15 | 233.52 | 230.15 | 233.23 | 233.23 | 1.09% | 57,893 |
| Feb 14, 2025 | 232.50 | 233.76 | 230.03 | 230.72 | 230.72 | -0.77% | 42,570 |
| Feb 13, 2025 | 228.41 | 233.33 | 226.73 | 232.50 | 232.50 | 2.20% | 72,183 |
| Feb 12, 2025 | 229.50 | 232.69 | 227.30 | 227.49 | 227.49 | -1.81% | 99,655 |
| Feb 11, 2025 | 231.60 | 237.94 | 230.02 | 231.69 | 231.69 | -0.55% | 78,874 |
| Feb 10, 2025 | 237.22 | 237.87 | 232.60 | 232.98 | 232.98 | -1.71% | 63,693 |
| Feb 7, 2025 | 240.72 | 241.37 | 237.04 | 237.04 | 237.04 | -1.53% | 74,753 |
| Feb 6, 2025 | 239.98 | 241.62 | 238.22 | 240.73 | 240.73 | 0.48% | 79,544 |
| Feb 5, 2025 | 238.81 | 240.29 | 237.89 | 239.58 | 239.58 | 0.20% | 111,235 |
| Feb 4, 2025 | 234.12 | 241.41 | 233.01 | 239.09 | 239.09 | 2.12% | 94,494 |
| Feb 3, 2025 | 233.09 | 235.62 | 232.31 | 234.12 | 234.12 | -0.35% | 86,724 |
| Jan 31, 2025 | 233.49 | 237.15 | 232.94 | 234.95 | 234.95 | 0.47% | 90,250 |
| Jan 30, 2025 | 234.60 | 235.93 | 232.71 | 233.85 | 233.85 | 0.53% | 73,301 |
| Jan 29, 2025 | 236.13 | 236.13 | 230.41 | 232.61 | 232.61 | -1.49% | 80,229 |
| Jan 28, 2025 | 236.32 | 237.71 | 235.41 | 236.13 | 236.13 | -0.14% | 74,654 |
| Jan 27, 2025 | 232.70 | 237.14 | 231.70 | 236.47 | 236.47 | 1.45% | 96,455 |
| Jan 24, 2025 | 232.03 | 233.12 | 230.51 | 233.09 | 233.09 | 0.76% | 77,312 |
| Jan 23, 2025 | 230.54 | 231.91 | 227.25 | 231.33 | 231.33 | 0.27% | 84,900 |
| Jan 22, 2025 | 231.74 | 234.35 | 228.84 | 230.70 | 230.70 | -1.24% | 94,089 |
| Jan 21, 2025 | 232.70 | 235.09 | 232.28 | 233.59 | 233.59 | 0.78% | 89,277 |
| Jan 17, 2025 | 232.14 | 233.75 | 229.22 | 231.78 | 231.78 | 0.22% | 81,927 |
| Jan 16, 2025 | 230.17 | 232.09 | 228.22 | 231.26 | 230.33 | 0.82% | 81,942 |