WD-40 Company (WDFC)
NASDAQ: WDFC · Real-Time Price · USD
195.27
-3.77 (-1.89%)
Sep 29, 2025, 4:00 PM EDT - Market closed
WD-40 Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 198.98 | 199.54 | 194.53 | 195.27 | 195.27 | -1.89% | 184,896 |
| Sep 26, 2025 | 199.17 | 200.59 | 196.78 | 199.04 | 199.04 | -0.18% | 188,448 |
| Sep 25, 2025 | 202.33 | 203.67 | 198.62 | 199.39 | 199.39 | -1.36% | 102,592 |
| Sep 24, 2025 | 205.00 | 206.57 | 202.14 | 202.14 | 202.14 | -1.75% | 135,740 |
| Sep 23, 2025 | 207.33 | 211.90 | 204.41 | 205.75 | 205.75 | -0.99% | 175,307 |
| Sep 22, 2025 | 209.62 | 211.23 | 207.50 | 207.81 | 207.81 | -1.21% | 120,135 |
| Sep 19, 2025 | 212.42 | 214.47 | 209.49 | 210.36 | 210.36 | -1.31% | 426,843 |
| Sep 18, 2025 | 213.07 | 215.92 | 209.91 | 213.15 | 213.15 | 0.47% | 183,650 |
| Sep 17, 2025 | 209.57 | 216.74 | 209.10 | 212.16 | 212.16 | 1.65% | 175,404 |
| Sep 16, 2025 | 206.30 | 210.30 | 206.28 | 208.71 | 208.71 | 1.11% | 138,363 |
| Sep 15, 2025 | 211.44 | 212.19 | 206.22 | 206.42 | 206.42 | -2.18% | 216,051 |
| Sep 12, 2025 | 212.68 | 213.25 | 210.07 | 211.03 | 211.03 | -0.83% | 101,918 |
| Sep 11, 2025 | 209.85 | 214.01 | 209.66 | 212.80 | 212.80 | 1.09% | 238,138 |
| Sep 10, 2025 | 214.32 | 215.75 | 209.13 | 210.50 | 210.50 | -2.17% | 80,364 |
| Sep 9, 2025 | 217.06 | 221.25 | 214.04 | 215.17 | 215.17 | -0.87% | 66,080 |
| Sep 8, 2025 | 217.96 | 217.96 | 214.51 | 217.06 | 217.06 | -0.47% | 89,292 |
| Sep 5, 2025 | 216.30 | 219.57 | 215.89 | 218.08 | 218.08 | 0.66% | 69,032 |
| Sep 4, 2025 | 214.95 | 217.49 | 212.48 | 216.66 | 216.66 | 1.22% | 103,178 |
| Sep 3, 2025 | 212.39 | 214.98 | 212.39 | 214.05 | 214.05 | 0.22% | 119,485 |
| Sep 2, 2025 | 215.33 | 215.33 | 211.88 | 213.58 | 213.58 | -1.14% | 98,459 |
| Aug 29, 2025 | 218.75 | 219.92 | 215.69 | 216.04 | 216.04 | -0.76% | 90,408 |
| Aug 28, 2025 | 222.00 | 222.00 | 216.80 | 217.70 | 217.70 | -1.70% | 83,793 |
| Aug 27, 2025 | 216.66 | 221.65 | 216.66 | 221.46 | 221.46 | 2.21% | 96,237 |
| Aug 26, 2025 | 218.96 | 219.72 | 216.19 | 216.66 | 216.66 | -1.12% | 72,534 |
| Aug 25, 2025 | 221.81 | 221.81 | 218.69 | 219.12 | 219.12 | -1.55% | 119,004 |
| Aug 22, 2025 | 221.80 | 224.00 | 221.08 | 222.57 | 222.57 | 1.06% | 87,714 |
| Aug 21, 2025 | 219.13 | 221.05 | 219.00 | 220.24 | 220.24 | -0.27% | 54,737 |
| Aug 20, 2025 | 221.38 | 222.88 | 219.97 | 220.84 | 220.84 | 0.17% | 73,682 |
| Aug 19, 2025 | 218.00 | 220.91 | 215.00 | 220.46 | 220.46 | 0.75% | 73,370 |
| Aug 18, 2025 | 220.63 | 222.00 | 218.20 | 218.81 | 218.81 | -0.53% | 88,077 |
| Aug 15, 2025 | 223.59 | 223.59 | 219.22 | 219.98 | 219.98 | -1.20% | 88,019 |
| Aug 14, 2025 | 223.94 | 223.94 | 220.79 | 222.66 | 222.66 | -1.46% | 88,225 |
| Aug 13, 2025 | 220.60 | 226.23 | 219.95 | 225.95 | 225.95 | 2.54% | 115,679 |
| Aug 12, 2025 | 219.20 | 221.69 | 218.10 | 220.35 | 220.35 | 1.13% | 87,901 |
| Aug 11, 2025 | 220.25 | 220.25 | 216.89 | 217.88 | 217.88 | -0.73% | 81,115 |
| Aug 8, 2025 | 220.14 | 221.38 | 219.30 | 219.48 | 219.48 | -0.44% | 66,097 |
| Aug 7, 2025 | 219.53 | 221.58 | 217.75 | 220.44 | 220.44 | 0.49% | 86,720 |
| Aug 6, 2025 | 217.00 | 219.91 | 216.20 | 219.37 | 219.37 | 1.06% | 101,693 |
| Aug 5, 2025 | 214.68 | 218.10 | 214.68 | 217.07 | 217.07 | 1.12% | 136,454 |
| Aug 4, 2025 | 214.92 | 217.54 | 212.15 | 214.67 | 214.67 | -0.25% | 110,759 |
| Aug 1, 2025 | 214.40 | 215.94 | 212.12 | 215.20 | 215.20 | 0.37% | 190,126 |
| Jul 31, 2025 | 210.96 | 214.99 | 209.50 | 214.40 | 214.40 | 0.66% | 240,413 |
| Jul 30, 2025 | 214.63 | 217.81 | 212.42 | 212.99 | 212.99 | -0.40% | 220,427 |
| Jul 29, 2025 | 211.98 | 214.92 | 211.18 | 213.84 | 213.84 | 1.46% | 170,169 |
| Jul 28, 2025 | 210.27 | 211.95 | 209.59 | 210.77 | 210.77 | 0.21% | 166,788 |
| Jul 25, 2025 | 211.48 | 212.01 | 209.70 | 210.32 | 210.32 | -0.19% | 182,145 |
| Jul 24, 2025 | 215.60 | 216.09 | 210.00 | 210.73 | 210.73 | -2.84% | 456,774 |
| Jul 23, 2025 | 217.89 | 221.13 | 215.79 | 216.88 | 216.88 | -0.39% | 113,759 |
| Jul 22, 2025 | 214.99 | 219.53 | 214.99 | 217.72 | 217.72 | 1.13% | 162,630 |
| Jul 21, 2025 | 218.49 | 219.81 | 215.27 | 215.29 | 215.29 | -1.18% | 120,522 |