Home

WD-40 Company - Common Stock (WDFC)

194.28
+0.58 (0.30%)
NASDAQ · Last Trade: Nov 2nd, 3:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For WD-40 Company - Common Stock (WDFC)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025194.30196.38192.09194.28120,543194.28
10/30/2025193.36197.00192.48193.70138,472193.70
10/29/2025200.05201.83190.98191.41137,859191.41
10/28/2025197.71202.31197.06202.18156,441202.18
10/27/2025201.42201.93194.64195.38153,536195.38
10/24/2025205.91207.77201.77202.51191,618202.51
10/23/2025213.04215.00202.57206.54353,077206.54
10/22/2025198.61202.29197.22200.98254,953200.98
10/21/2025192.46199.15187.40198.58225,249198.58
10/20/2025193.05194.12191.13193.07136,266193.07
10/17/2025190.56194.82190.56194.48124,329193.54
10/16/2025190.30192.87188.44189.47123,440188.55
10/15/2025190.64194.85189.04190.43155,343189.51
10/14/2025192.40195.40190.50191.22111,528190.30
10/13/2025192.35193.61190.05192.6292,671191.69
10/10/2025192.92193.93190.01192.14108,596191.21
10/09/2025192.60193.00191.44192.7282,847191.79
10/08/2025193.98194.99191.71192.4190,781191.48
10/07/2025192.52194.12190.67193.98123,066193.04
10/06/2025194.02194.44191.00191.56116,639190.63
10/03/2025195.47197.70192.85194.20123,845193.26
10/02/2025194.83196.38191.38195.87136,016194.92
10/01/2025196.55197.63193.44195.43105,210194.49
9/30/2025195.08198.69195.00197.60129,599196.65
9/29/2025198.98199.53194.53195.27185,211194.33
9/26/2025199.17200.59196.78199.04190,968198.08
9/25/2025202.33203.67198.62199.39102,592198.43
9/24/2025205.00206.57202.14202.14135,735201.16
9/23/2025207.33211.90204.41205.75175,307204.76
9/22/2025209.62211.23207.50207.81120,135206.81
9/19/2025212.42214.47209.49210.36426,843209.34
9/18/2025213.07215.92209.91213.15183,650212.12
9/17/2025209.57216.74209.09212.16175,411211.13
9/16/2025206.30210.30206.28208.71138,363207.70
9/15/2025211.44212.19206.22206.42216,051205.42
9/12/2025212.68213.25210.07211.03101,918210.01
9/11/2025209.85214.01209.66212.80238,088211.77
9/10/2025214.32215.75209.13210.5080,364209.48
9/09/2025217.06221.25214.04215.1766,080214.13
9/08/2025217.96217.96214.51217.0689,292216.01
9/05/2025216.30219.57215.89218.0869,032217.03
9/04/2025214.95217.49212.48216.66103,175215.61
9/03/2025212.39214.98212.39214.05119,485213.01
9/02/2025215.33215.33211.88213.5898,459212.55
8/29/2025218.75219.92215.69216.0490,408215.00
8/28/2025222.00222.00216.80217.6983,793216.64
8/27/2025216.66221.65216.66221.4696,237220.38
8/26/2025218.96219.72216.19216.6672,534215.61
8/25/2025221.81221.81218.69219.12119,004218.06
8/22/2025221.80224.00221.07222.5787,714221.49
8/21/2025219.13221.05219.00220.2454,737219.18
8/20/2025221.38222.88219.97220.8473,682219.77
8/19/2025218.00220.91215.00220.4673,370219.39
8/18/2025220.63222.00218.20218.8188,077217.75
8/15/2025223.59223.59219.22219.9888,019218.92
8/14/2025223.94223.94220.78222.6688,225221.58
8/13/2025220.60226.23219.95225.95115,679224.86
8/12/2025219.20221.69218.10220.3587,901219.28
8/11/2025220.25220.25216.89217.8881,115216.83
8/08/2025220.14221.38219.29219.4866,097218.42
8/07/2025219.53221.58217.75220.4486,720219.38
8/06/2025217.00219.91216.20219.37101,693218.31
8/05/2025214.68218.10214.68217.07136,454216.02
8/04/2025214.92217.53212.15214.67110,759213.63