Skip to main content
logo
WD-40 Company (WDFC)
NASDAQ: WDFC · Real-Time Price · USD
210.18
+17.62 (9.15%)
At close: Oct 22, 2026, 4:00 PM EDT
209.00
-1.18 (-0.56%)
After-hours: Oct 22, 2026, 7:56 PM EDT

WD-40 Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026193.29211.00191.50210.18210.189.15%322,769
Oct 21, 2026201.37201.37191.55192.56192.56-4.39%285,798
Oct 20, 2026202.04204.30199.97201.41201.410.02%111,635
Oct 19, 2026199.78202.17197.52201.36201.361.15%193,136
Oct 16, 2026201.08203.11198.08200.09199.07-0.49%185,563
Oct 15, 2026206.18206.71200.01201.08200.05-1.53%165,713
Oct 14, 2026205.37206.51201.00204.20203.16-0.10%123,553
Oct 13, 2026204.77207.11202.87204.41203.370.80%121,882
Oct 12, 2026201.59204.63200.00202.78201.750.24%84,405
Oct 9, 2026202.85203.61200.01202.29201.26-0.79%91,940
Oct 8, 2026201.50204.82200.01203.90202.861.19%130,668
Oct 7, 2026202.87203.53200.73201.50200.47-1.31%99,293
Oct 6, 2026207.24207.24204.12204.17203.13-0.82%82,766
Oct 5, 2026202.80206.35201.80205.86204.811.40%116,836
Oct 2, 2026205.79205.79202.12203.02201.990.34%97,943
Oct 1, 2026201.97203.57200.97202.33201.300.18%125,864
Sep 30, 2026203.17203.40200.39201.97200.94-0.50%94,725
Sep 29, 2026202.02203.64198.40202.99201.96-0.45%181,923
Sep 28, 2026199.26204.21198.27203.90202.862.37%113,978
Sep 25, 2026197.13199.47195.99199.17198.151.00%91,477
Sep 24, 2026199.73199.73195.69197.19196.18-1.08%113,849
Sep 23, 2026196.29201.89195.20199.34198.322.63%204,277
Sep 22, 2026192.25195.85191.87194.23193.241.40%112,412
Sep 21, 2026190.19192.05189.14191.54190.561.19%99,024
Sep 18, 2026189.14190.89187.78189.29188.33-0.64%282,783
Sep 17, 2026191.92191.92188.74190.51189.540.45%158,318
Sep 16, 2026190.86192.06189.30189.65188.68-0.09%111,002
Sep 15, 2026191.29192.50189.66189.83188.86-1.00%157,270
Sep 14, 2026196.22196.90190.88191.75190.77-1.58%124,702
Sep 11, 2026201.16201.51194.05194.82193.83-2.12%102,534
Sep 10, 2026199.23201.94198.17199.04198.03-0.40%113,467
Sep 9, 2026200.21201.52198.04199.84198.82-0.94%116,359
Sep 8, 2026205.39206.27200.96201.73200.70-2.81%128,522
Sep 4, 2026208.27211.53206.49207.57206.51-1.37%112,876
Sep 3, 2026213.33214.80210.00210.46209.39-0.76%75,224
Sep 2, 2026214.28215.81211.85212.08211.00-0.27%111,133
Sep 1, 2026212.62215.36211.93212.65211.57-0.70%89,491
Aug 31, 2026216.27216.27213.10214.15213.06-1.39%112,765
Aug 28, 2026220.24220.49215.83217.17216.06-0.80%64,517
Aug 27, 2026213.60221.01213.60218.92217.801.08%82,227
Aug 26, 2026216.08217.03214.36216.58215.481.13%81,058
Aug 25, 2026215.89216.46211.69214.15213.06-0.81%76,602
Aug 24, 2026217.15220.71215.62215.89214.79-0.55%90,094
Aug 21, 2026213.16217.21210.11217.08215.972.43%137,920
Aug 20, 2026220.01225.41211.92211.92210.84-5.07%96,717
Aug 19, 2026230.36232.22222.68223.23222.09-2.95%78,368
Aug 18, 2026230.96232.81229.80230.01228.840.44%101,369
Aug 17, 2026227.18230.97226.96229.01227.84-0.10%87,370
Aug 14, 2026229.62231.72227.62229.24228.07-0.37%90,504
Aug 13, 2026234.92236.00230.03230.10228.93-1.03%76,091