WD-40 Company - Common Stock (WDFC)

200.09
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 19th, 4:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/16/2026201.08203.11198.08200.09185,563199.07
10/15/2026206.18206.71200.01201.08165,710200.06
10/14/2026205.37206.51201.00204.20123,549203.16
10/13/2026204.77207.11202.87204.41121,880203.37
10/12/2026201.59204.63200.00202.7884,374201.75
10/09/2026202.85203.61200.01202.2991,941201.26
10/08/2026201.50204.81200.01203.90130,666202.86
10/07/2026202.87203.53200.73201.5099,291200.47
10/06/2026207.24207.24204.12204.1782,763203.13
10/05/2026202.80206.35201.80205.86116,835204.81
10/02/2026205.79205.79202.12203.0298,727201.99
10/01/2026201.97203.57200.97202.33125,862201.30
9/30/2026203.17203.40200.39201.9794,724200.94
9/29/2026202.02203.64198.40202.99181,921201.96
9/28/2026199.26204.21198.27203.90113,977202.86
9/25/2026197.13199.47195.99199.1791,477198.16
9/24/2026199.73199.73195.69197.19113,846196.19
9/23/2026196.29201.89195.20199.34204,283198.32
9/22/2026192.25195.84191.87194.23112,410193.24
9/21/2026190.19192.05189.13191.5499,024190.56
9/18/2026189.14190.89187.78189.29282,784188.32
9/17/2026191.92191.92188.74190.51158,316189.54
9/16/2026190.86192.06189.30189.65110,999188.68
9/15/2026191.29192.50189.66189.83157,243188.86
9/14/2026196.22196.90190.88191.75125,627190.77
9/11/2026201.16201.51194.05194.82104,126193.83
9/10/2026199.23201.94198.17199.04113,465198.03
9/09/2026200.21201.51198.04199.84116,355198.82
9/08/2026205.39206.26200.96201.73128,518200.70
9/04/2026208.27211.53206.49207.57112,877206.51
9/03/2026213.33214.79210.00210.4675,221209.39
9/02/2026214.28215.81211.85212.08111,131211.00
9/01/2026212.62215.36211.93212.6589,491211.57
8/31/2026216.27216.27213.10214.15112,780213.06
8/28/2026220.24220.49215.83217.1764,519216.06
8/27/2026213.60221.01213.60218.9282,226217.80
8/26/2026216.08217.03214.36216.5881,057215.48
8/25/2026215.89216.46211.68214.1576,601213.06
8/24/2026217.15220.71215.62215.8990,093214.79
8/21/2026213.16217.21210.11217.08137,921215.97
8/20/2026220.01225.41211.92211.9296,718210.84
8/19/2026230.36232.22222.68223.2378,368222.09
8/18/2026230.96232.81229.80230.01101,369228.84
8/17/2026227.18230.97226.96229.0187,368227.84
8/14/2026229.62231.72227.62229.2490,505228.07
8/13/2026234.92236.00230.03230.1076,092228.93
8/12/2026233.64234.15231.84232.50103,727231.31
8/11/2026234.52238.45232.61233.1167,879231.92
8/10/2026232.12236.99231.93234.5184,586233.31
8/07/2026233.31236.99229.56234.93114,052233.73
8/06/2026235.21236.00229.92231.2075,965230.02
8/05/2026236.01237.22232.72234.80108,372233.60
8/04/2026227.31236.01227.00236.00226,471234.80
8/03/2026227.69233.31226.50227.29100,664226.13
7/31/2026226.64228.02225.53227.14111,507225.98
7/30/2026222.64229.81222.00227.76128,201226.60
7/29/2026225.36228.31219.00222.40223,541221.27
7/28/2026238.67241.99228.91229.34108,685228.17
7/27/2026232.45234.80231.10233.55106,375232.36
7/24/2026232.79234.99229.67231.3392,609230.15
7/23/2026233.50236.68230.55232.61112,143231.42
7/22/2026239.13239.13233.24237.12112,075235.91
7/21/2026236.80239.80234.01237.72178,308236.51
7/20/2026246.37247.31238.08239.59151,345238.37