Skip to main content
logo
WD-40 Company (WDFC)
NASDAQ: WDFC · Real-Time Price · USD
204.23
+2.86 (1.42%)
At close: May 18, 2026, 4:00 PM EDT
204.17
-0.06 (-0.03%)
After-hours: May 18, 2026, 4:10 PM EDT

WD-40 Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 2026201.09207.32201.09204.17204.171.39%99,099
May 15, 2026201.87203.73199.68201.37201.37-0.25%106,852
May 14, 2026199.56202.46198.35201.87201.871.16%143,806
May 13, 2026203.79203.85198.37199.56199.56-2.50%106,345
May 12, 2026207.69208.00203.37204.68204.68-0.79%169,813
May 11, 2026208.48208.48203.62206.32206.32-0.83%126,821
May 8, 2026209.76211.10206.39208.05208.05-0.82%85,438
May 7, 2026211.24212.65207.39209.76209.76-0.53%141,847
May 6, 2026211.65212.76210.50210.88210.880.74%132,034
May 5, 2026204.59211.55201.68209.34209.342.48%146,641
May 4, 2026210.74210.74199.77204.27204.27-3.22%188,640
May 1, 2026212.46215.86207.48211.06211.060.52%115,074
Apr 30, 2026212.85215.54208.75209.96209.96-1.62%233,826
Apr 29, 2026217.20217.20208.73213.42213.42-2.70%135,638
Apr 28, 2026222.97224.96218.77219.34219.34-0.93%145,468
Apr 27, 2026224.96226.32221.22221.39221.39-1.59%114,700
Apr 24, 2026223.02225.88218.21224.96224.960.85%169,970
Apr 23, 2026224.19228.12221.97223.06223.06-0.43%228,152
Apr 22, 2026219.15224.12217.03224.02224.022.26%180,211
Apr 21, 2026215.35222.00215.25219.06219.061.72%254,950
Apr 20, 2026213.11216.99212.08215.35215.350.92%283,132
Apr 17, 2026203.18214.01203.18213.38213.384.78%251,833
Apr 16, 2026201.44204.24198.55203.64202.621.13%155,137
Apr 15, 2026203.57206.23200.40201.37200.36-1.66%231,250
Apr 14, 2026204.64207.59202.00204.77203.74-1.10%179,767
Apr 13, 2026213.96214.10202.91207.04206.00-3.26%377,224
Apr 10, 2026219.34223.26209.06214.01212.94-4.04%398,482
Apr 9, 2026216.75224.54216.10223.02221.901.69%327,473
Apr 8, 2026215.07220.31215.00219.32218.223.23%208,244
Apr 7, 2026210.55212.83208.90212.45211.390.91%157,547
Apr 6, 2026206.59212.20204.82210.54209.492.11%146,401
Apr 2, 2026204.59207.36201.11206.18205.150.28%180,729
Apr 1, 2026205.07207.29202.32205.61204.580.82%238,453
Mar 31, 2026205.56209.54200.00203.94202.920.18%213,619
Mar 30, 2026203.22209.37201.32203.58202.561.18%150,952
Mar 27, 2026206.16206.98200.55201.21200.20-2.14%227,856
Mar 26, 2026214.26217.30200.34205.62204.59-4.85%160,967
Mar 25, 2026216.16217.11212.93216.11215.030.39%85,428
Mar 24, 2026213.99218.66213.99215.28214.20-0.18%80,431
Mar 23, 2026216.15217.98213.66215.67214.590.86%106,097
Mar 20, 2026216.35216.35211.51213.83212.76-0.89%401,850
Mar 19, 2026219.45223.76213.06215.76214.68-1.68%141,759
Mar 18, 2026219.43220.33216.05219.45218.35-1.23%182,731
Mar 17, 2026228.58228.98221.00222.19221.08-2.52%151,704
Mar 16, 2026226.00229.99223.87227.94226.801.32%168,069
Mar 13, 2026228.01230.08219.21224.96223.83-0.35%133,976
Mar 12, 2026225.39228.83224.89225.75224.62-0.97%109,390
Mar 11, 2026227.90229.31223.23227.95226.81-0.35%109,203
Mar 10, 2026229.09232.55226.82228.76227.61-0.63%167,597
Mar 9, 2026233.47233.68228.18230.20229.05-2.59%156,900