Skip to main content
logo
WD-40 Company (WDFC)
NASDAQ: WDFC · Real-Time Price · USD
222.19
-5.75 (-2.52%)
At close: Mar 17, 2026, 4:00 PM EDT
222.00
-0.19 (-0.09%)
After-hours: Mar 17, 2026, 6:36 PM EDT

WD-40 Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 2026228.58228.98221.00222.19222.19-2.52%151,175
Mar 16, 2026226.00229.99223.87227.94227.941.32%168,065
Mar 13, 2026228.01230.08219.21224.96224.96-0.35%133,972
Mar 12, 2026225.39228.83224.89225.75225.75-0.97%109,389
Mar 11, 2026227.90229.31223.23227.95227.95-0.35%109,203
Mar 10, 2026229.09232.55226.82228.76228.76-0.63%167,596
Mar 9, 2026233.47233.68228.18230.20230.20-2.59%156,900
Mar 6, 2026235.10237.58231.62236.32236.320.19%192,986
Mar 5, 2026243.53243.53235.41235.87235.87-3.47%132,261
Mar 4, 2026244.16246.00238.57244.34244.340.21%154,326
Mar 3, 2026237.86244.20232.26243.84243.841.53%146,458
Mar 2, 2026238.20241.09235.11240.17240.170.83%133,423
Feb 27, 2026240.57241.81235.49238.20238.20-1.63%178,458
Feb 26, 2026246.72250.00238.37242.15242.15-1.45%181,004
Feb 25, 2026244.82246.05238.91245.72245.720.38%98,736
Feb 24, 2026243.16246.42240.02244.80244.800.89%131,454
Feb 23, 2026236.54244.24233.49242.64242.641.74%156,601
Feb 20, 2026239.96239.96234.61238.48238.480.07%107,810
Feb 19, 2026241.85242.34236.29238.32238.32-1.67%75,537
Feb 18, 2026241.24243.18239.96242.37242.370.47%121,214
Feb 17, 2026246.26246.93239.63241.24241.24-1.42%148,056
Feb 13, 2026241.78245.72235.68244.72244.722.13%128,978
Feb 12, 2026237.45245.72237.45239.61239.611.49%178,778
Feb 11, 2026239.07240.54235.76236.10236.10-1.16%104,978
Feb 10, 2026234.96239.22234.19238.87238.870.68%103,361
Feb 9, 2026242.99245.00234.58237.26237.26-0.53%196,912
Feb 6, 2026250.00253.00238.19238.53238.53-5.70%388,723
Feb 5, 2026246.08253.24244.92252.96252.963.72%224,124
Feb 4, 2026239.52248.01239.22243.88243.882.54%235,523
Feb 3, 2026231.10237.89231.10237.84237.842.46%123,330
Feb 2, 2026229.73234.22226.82232.13232.130.39%163,277
Jan 30, 2026228.06231.69224.90231.23231.232.39%231,383
Jan 29, 2026219.20226.32219.20225.83225.833.03%169,425
Jan 28, 2026219.37221.34217.91219.19219.19-0.08%102,598
Jan 27, 2026217.15219.56215.30219.37219.371.02%98,727
Jan 26, 2026215.20218.61215.20217.14217.140.91%121,154
Jan 23, 2026214.77217.08213.55215.19215.190.04%147,034
Jan 22, 2026209.50215.53209.50215.11215.112.31%160,712
Jan 21, 2026206.77211.17204.13210.25210.251.82%134,300
Jan 20, 2026204.85208.89199.37206.50206.500.74%159,525
Jan 16, 2026203.43205.58203.00204.99204.99-0.40%162,018
Jan 15, 2026203.29206.90201.44205.81204.790.78%155,124
Jan 14, 2026196.46204.96196.46204.22203.214.05%275,198
Jan 13, 2026191.29197.64190.65196.27195.302.39%173,862
Jan 12, 2026190.51196.44188.76191.69190.740.89%475,410
Jan 9, 2026183.00196.44175.38190.00189.06-6.63%839,426
Jan 8, 2026197.31204.36197.31203.50202.492.27%290,096
Jan 7, 2026198.69201.66197.35198.98197.990.04%152,114
Jan 6, 2026194.56199.71193.98198.91197.921.69%136,233
Jan 5, 2026195.12199.58194.97195.61194.64-0.58%128,985