WD-40 Company (WDFC)
NASDAQ: WDFC · Real-Time Price · USD
202.74
+0.77 (0.38%)
Oct 1, 2026, 2:47 PM EDT - Market open
WD-40 Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 201.97 | 203.56 | 201.41 | 202.05 | - | 0.04% | 16,326 |
| Sep 30, 2026 | 203.17 | 203.40 | 200.39 | 201.97 | 201.97 | -0.50% | 94,636 |
| Sep 29, 2026 | 202.02 | 203.64 | 198.40 | 202.99 | 202.99 | -0.45% | 174,889 |
| Sep 28, 2026 | 199.26 | 204.21 | 198.27 | 203.90 | 203.90 | 2.37% | 112,524 |
| Sep 25, 2026 | 197.13 | 199.47 | 195.99 | 199.17 | 199.17 | 1.00% | 88,470 |
| Sep 24, 2026 | 199.73 | 199.73 | 195.69 | 197.19 | 197.19 | -1.08% | 113,812 |
| Sep 23, 2026 | 196.29 | 201.89 | 195.20 | 199.34 | 199.34 | 2.63% | 204,273 |
| Sep 22, 2026 | 192.25 | 195.85 | 191.87 | 194.23 | 194.23 | 1.40% | 112,412 |
| Sep 21, 2026 | 190.19 | 192.05 | 189.14 | 191.54 | 191.54 | 1.19% | 99,024 |
| Sep 18, 2026 | 189.14 | 190.89 | 187.78 | 189.29 | 189.29 | -0.64% | 282,783 |
| Sep 17, 2026 | 191.92 | 191.92 | 188.74 | 190.51 | 190.51 | 0.45% | 158,318 |
| Sep 16, 2026 | 190.86 | 192.06 | 189.30 | 189.65 | 189.65 | -0.09% | 111,002 |
| Sep 15, 2026 | 191.29 | 192.50 | 189.66 | 189.83 | 189.83 | -1.00% | 157,270 |
| Sep 14, 2026 | 196.22 | 196.90 | 190.88 | 191.75 | 191.75 | -1.58% | 124,702 |
| Sep 11, 2026 | 201.16 | 201.51 | 194.05 | 194.82 | 194.82 | -2.12% | 102,534 |
| Sep 10, 2026 | 199.23 | 201.94 | 198.17 | 199.04 | 199.04 | -0.40% | 113,467 |
| Sep 9, 2026 | 200.21 | 201.52 | 198.04 | 199.84 | 199.84 | -0.94% | 116,359 |
| Sep 8, 2026 | 205.39 | 206.27 | 200.96 | 201.73 | 201.73 | -2.81% | 128,522 |
| Sep 4, 2026 | 208.27 | 211.53 | 206.49 | 207.57 | 207.57 | -1.37% | 112,876 |
| Sep 3, 2026 | 213.33 | 214.80 | 210.00 | 210.46 | 210.46 | -0.76% | 75,224 |
| Sep 2, 2026 | 214.28 | 215.81 | 211.85 | 212.08 | 212.08 | -0.27% | 111,133 |
| Sep 1, 2026 | 212.62 | 215.36 | 211.93 | 212.65 | 212.65 | -0.70% | 89,491 |
| Aug 31, 2026 | 216.27 | 216.27 | 213.10 | 214.15 | 214.15 | -1.39% | 112,765 |
| Aug 28, 2026 | 220.24 | 220.49 | 215.83 | 217.17 | 217.17 | -0.80% | 64,517 |
| Aug 27, 2026 | 213.60 | 221.01 | 213.60 | 218.92 | 218.92 | 1.08% | 82,227 |
| Aug 26, 2026 | 216.08 | 217.03 | 214.36 | 216.58 | 216.58 | 1.13% | 81,058 |
| Aug 25, 2026 | 215.89 | 216.46 | 211.69 | 214.15 | 214.15 | -0.81% | 76,602 |
| Aug 24, 2026 | 217.15 | 220.71 | 215.62 | 215.89 | 215.89 | -0.55% | 90,094 |
| Aug 21, 2026 | 213.16 | 217.21 | 210.11 | 217.08 | 217.08 | 2.43% | 137,920 |
| Aug 20, 2026 | 220.01 | 225.41 | 211.92 | 211.92 | 211.92 | -5.07% | 96,717 |
| Aug 19, 2026 | 230.36 | 232.22 | 222.68 | 223.23 | 223.23 | -2.95% | 78,368 |
| Aug 18, 2026 | 230.96 | 232.81 | 229.80 | 230.01 | 230.01 | 0.44% | 101,369 |
| Aug 17, 2026 | 227.18 | 230.97 | 226.96 | 229.01 | 229.01 | -0.10% | 87,370 |
| Aug 14, 2026 | 229.62 | 231.72 | 227.62 | 229.24 | 229.24 | -0.37% | 90,504 |
| Aug 13, 2026 | 234.92 | 236.00 | 230.03 | 230.10 | 230.10 | -1.03% | 76,091 |
| Aug 12, 2026 | 233.64 | 234.15 | 231.85 | 232.50 | 232.50 | -0.26% | 84,276 |
| Aug 11, 2026 | 234.52 | 238.45 | 232.61 | 233.11 | 233.11 | -0.60% | 67,880 |
| Aug 10, 2026 | 232.12 | 236.99 | 231.93 | 234.51 | 234.51 | -0.18% | 84,587 |
| Aug 7, 2026 | 233.31 | 236.99 | 229.56 | 234.93 | 234.93 | 1.61% | 114,051 |
| Aug 6, 2026 | 235.21 | 236.00 | 229.92 | 231.20 | 231.20 | -1.53% | 75,966 |
| Aug 5, 2026 | 236.01 | 237.22 | 232.72 | 234.80 | 234.80 | -0.51% | 108,373 |
| Aug 4, 2026 | 227.31 | 236.01 | 227.00 | 236.00 | 236.00 | 3.83% | 226,488 |
| Aug 3, 2026 | 227.69 | 233.31 | 226.50 | 227.29 | 227.29 | 0.07% | 100,665 |
| Jul 31, 2026 | 226.64 | 228.02 | 225.53 | 227.14 | 227.14 | -0.27% | 111,507 |
| Jul 30, 2026 | 222.64 | 229.81 | 222.00 | 227.76 | 227.76 | 2.41% | 128,203 |
| Jul 29, 2026 | 225.36 | 228.31 | 219.00 | 222.40 | 222.40 | -3.03% | 223,543 |
| Jul 28, 2026 | 238.67 | 241.99 | 228.91 | 229.34 | 229.34 | -1.80% | 108,686 |
| Jul 27, 2026 | 232.45 | 234.80 | 231.10 | 233.55 | 233.55 | 0.96% | 106,376 |
| Jul 24, 2026 | 232.79 | 234.99 | 229.67 | 231.33 | 231.33 | -0.55% | 92,608 |
| Jul 23, 2026 | 232.52 | 236.68 | 230.55 | 232.61 | 232.61 | -1.90% | 112,144 |