WD-40 Company - Common Stock (WDFC)

209.42
-0.54 (-0.26%)
NASDAQ · Last Trade: May 1st, 1:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026212.85215.54208.75209.96233,827209.96
4/29/2026217.20217.20208.73213.42135,638213.42
4/28/2026222.97224.96218.77219.34145,468219.34
4/27/2026224.96226.32221.22221.39114,700221.39
4/24/2026223.96225.88218.21224.96169,971224.96
4/23/2026224.19228.12221.97223.47228,153223.47
4/22/2026219.15224.12217.03224.02180,212224.02
4/21/2026215.35222.00215.25219.06254,949219.06
4/20/2026213.11216.99212.07215.35283,129215.35
4/17/2026203.18214.00203.18213.38251,834213.38
4/16/2026201.44204.24198.55203.64155,137202.62
4/15/2026203.57206.23200.40201.37231,001200.36
4/14/2026204.64207.59202.00204.77179,767203.74
4/13/2026213.96214.10202.91207.04377,068206.00
4/10/2026219.34223.26209.06214.01398,483212.94
4/09/2026216.75224.54216.10223.02327,375221.90
4/08/2026215.07220.31215.00219.32208,174218.22
4/07/2026210.55212.83208.90212.45157,548211.39
4/06/2026206.59212.20204.82210.54146,402209.49
4/02/2026204.59207.36201.11206.18180,729205.15
4/01/2026205.07207.29202.32205.61238,453204.58
3/31/2026205.56209.54200.00203.94213,619202.92
3/30/2026203.22209.37201.31203.58150,953202.56
3/27/2026206.16206.98200.55201.21227,857200.20
3/26/2026214.26217.30200.34205.62160,968204.59
3/25/2026216.16217.11212.93216.1185,428215.03
3/24/2026213.99218.66213.99215.2880,432214.20
3/23/2026216.15217.98213.66215.67106,098214.59
3/20/2026216.35216.35211.51213.83401,882212.76
3/19/2026219.45223.76213.06215.76141,760214.68
3/18/2026219.43220.33216.05219.45182,732218.35
3/17/2026228.58228.98221.00222.19151,705221.08
3/16/2026226.00229.99223.87227.94168,069226.80
3/13/2026228.01230.07219.21224.96133,976223.83
3/12/2026225.39228.83224.88225.75109,391224.62
3/11/2026227.90229.31223.23227.95109,204226.81
3/10/2026229.09232.54226.82228.76167,597227.61
3/09/2026233.47233.68228.18230.20156,900229.05
3/06/2026235.10237.58231.62236.32192,987235.14
3/05/2026243.53243.53235.41235.87132,262234.69
3/04/2026244.16246.00238.57244.34154,327243.12
3/03/2026237.86244.20232.26243.84146,483242.62
3/02/2026238.20241.09235.11240.17133,425238.97
2/27/2026240.57241.81235.49238.20217,460237.01
2/26/2026246.72250.00238.37242.15181,104240.94
2/25/2026244.82246.05238.91245.7298,743244.49
2/24/2026243.16246.42240.02244.80131,469243.57
2/23/2026236.54244.24233.49242.64156,601241.43
2/20/2026239.96239.96234.61238.48107,810237.28
2/19/2026241.85242.34236.29238.3275,539237.13
2/18/2026241.24243.18239.96242.37121,341241.16
2/17/2026246.26246.93239.63241.24148,056240.03
2/13/2026241.78245.72235.68244.72128,978243.49
2/12/2026237.45245.72237.45239.61178,770238.41
2/11/2026239.07240.54235.76236.10104,978234.92
2/10/2026234.96239.22234.19238.87103,356237.67
2/09/2026242.99245.00234.58237.26196,911236.07
2/06/2026250.00253.00238.19238.53388,723237.34
2/05/2026246.08253.24244.92252.96224,109251.69
2/04/2026239.52248.01239.22243.88235,523242.66
2/03/2026231.10237.89231.10237.84123,316236.65
2/02/2026229.73234.22226.81232.13163,274230.97