WD-40 Company (WDFC)
NASDAQ: WDFC · Real-Time Price · USD
216.04
-1.66 (-0.76%)
At close: Aug 29, 2025, 4:00 PM
220.14
+4.10 (1.90%)
After-hours: Aug 29, 2025, 5:29 PM EDT
WD-40 Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 218.75 | 219.92 | 215.69 | 216.04 | 216.04 | -0.76% | 90,158 |
| 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 |
| Jul 18, 2025 | 220.65 | 221.32 | 215.69 | 217.85 | 217.85 | -1.37% | 125,071 |
| Jul 17, 2025 | 225.34 | 227.33 | 220.75 | 220.87 | 219.92 | -1.98% | 145,610 |
| Jul 16, 2025 | 224.54 | 227.00 | 223.62 | 225.33 | 224.36 | 0.98% | 164,612 |
| Jul 15, 2025 | 227.03 | 229.59 | 223.10 | 223.15 | 222.19 | -1.65% | 217,305 |
| Jul 14, 2025 | 223.33 | 228.27 | 219.99 | 226.90 | 225.93 | 1.60% | 231,114 |
| Jul 11, 2025 | 226.50 | 237.33 | 222.22 | 223.33 | 222.37 | -0.70% | 318,227 |
| Jul 10, 2025 | 228.98 | 232.38 | 224.70 | 224.90 | 223.93 | -2.10% | 350,224 |
| Jul 9, 2025 | 230.30 | 231.20 | 226.32 | 229.73 | 228.74 | -0.04% | 145,983 |
| Jul 8, 2025 | 231.02 | 231.20 | 228.51 | 229.82 | 228.83 | -0.07% | 170,824 |
| Jul 7, 2025 | 231.63 | 233.07 | 229.33 | 229.97 | 228.98 | -1.37% | 149,165 |
| Jul 3, 2025 | 232.74 | 234.31 | 229.91 | 233.16 | 232.16 | 0.72% | 124,603 |
| Jul 2, 2025 | 233.15 | 233.23 | 229.52 | 231.50 | 230.51 | -0.39% | 191,218 |
| Jul 1, 2025 | 228.09 | 235.22 | 222.17 | 232.40 | 231.40 | 1.89% | 184,395 |
| Jun 30, 2025 | 228.94 | 229.90 | 226.03 | 228.09 | 227.11 | -0.30% | 169,731 |
| Jun 27, 2025 | 228.54 | 231.70 | 226.62 | 228.78 | 227.80 | 0.11% | 219,932 |
| Jun 26, 2025 | 229.19 | 230.17 | 224.19 | 228.54 | 227.56 | 0.24% | 161,785 |
| Jun 25, 2025 | 233.97 | 233.97 | 226.89 | 228.00 | 227.02 | -2.56% | 504,409 |
| Jun 24, 2025 | 236.96 | 237.20 | 231.17 | 234.00 | 233.00 | -1.25% | 259,557 |
| Jun 23, 2025 | 233.33 | 236.96 | 230.84 | 236.96 | 235.94 | 0.90% | 155,880 |
| Jun 20, 2025 | 244.65 | 244.65 | 229.73 | 234.84 | 233.83 | -3.56% | 450,638 |