NASDAQ : WDFC
WD-40 Company — Price history
Materials · Specialty Chemicals · United States
Last price 219.41 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
WD-40 Company (WDFC) closed at 227.83 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 224.23 | 228.79 | 223.84 | 227.83 | 114,317 | +3.27% |
| 2026-10-30 | 221.52 | 223.55 | 220 | 220.61 | 191,441 | +0.55% |
| 2026-10-29 | 216.7 | 219.66 | 216.38 | 219.41 | 112,435 | +2.49% |
| 2026-10-28 | 217.5 | 218.7 | 213.46 | 214.08 | 134,831 | -2.07% |
| 2026-10-27 | 216.48 | 221.48 | 213.58 | 218.61 | 156,717 | +1.18% |
| 2026-10-26 | 212.5 | 216.82 | 212.35 | 216.06 | 204,045 | +1.57% |
| 2026-10-23 | 209.97 | 213.8 | 207.1 | 212.71 | 202,633 | +1.20% |
| 2026-10-22 | 193.292 | 211 | 191.5 | 210.18 | 322,769 | +9.15% |
| 2026-10-21 | 201.37 | 201.37 | 191.55 | 192.56 | 288,533 | -4.39% |
| 2026-10-20 | 202.04 | 204.3 | 199.97 | 201.41 | 111,639 | +0.02% |
| 2026-10-19 | 199.78 | 202.17 | 197.52 | 201.36 | 193,136 | +1.15% |
| 2026-10-16 | 201.08 | 203.11 | 198.08 | 200.09 | 185,563 | -0.49% |
| 2026-10-15 | 206.18 | 206.71 | 200.01 | 201.08 | 165,713 | -1.53% |
| 2026-10-14 | 205.37 | 206.51 | 201 | 204.2 | 123,553 | -0.10% |
| 2026-10-13 | 204.77 | 207.11 | 202.865 | 204.41 | 121,882 | +0.80% |
| 2026-10-12 | 201.59 | 204.63 | 200 | 202.78 | 84,405 | +0.24% |
| 2026-10-09 | 202.85 | 203.61 | 200.01 | 202.29 | 91,940 | -0.79% |
| 2026-10-08 | 201.5 | 204.815 | 200.01 | 203.9 | 130,668 | +1.19% |
| 2026-10-07 | 202.87 | 203.525 | 200.73 | 201.5 | 99,293 | -1.31% |
| 2026-10-06 | 207.24 | 207.24 | 204.115 | 204.17 | 82,766 | -0.82% |
| 2026-10-05 | 202.8 | 206.35 | 201.8 | 205.86 | 116,836 | +1.40% |
| 2026-10-02 | 205.79 | 205.79 | 202.122 | 203.02 | 97,943 | +0.34% |
| 2026-10-01 | 201.97 | 203.566 | 200.965 | 202.33 | 125,864 | +0.18% |
| 2026-09-30 | 203.17 | 203.4 | 200.39 | 201.97 | 94,725 | -0.50% |
| 2026-09-29 | 202.02 | 203.64 | 198.402 | 202.99 | 181,923 | -0.45% |
| 2026-09-28 | 199.26 | 204.21 | 198.27 | 203.9 | 113,978 | +2.37% |
| 2026-09-25 | 197.13 | 199.47 | 195.99 | 199.17 | 91,477 | +1.00% |
| 2026-09-24 | 199.73 | 199.73 | 195.69 | 197.19 | 113,849 | -1.08% |
| 2026-09-23 | 196.29 | 201.89 | 195.2 | 199.34 | 204,277 | +2.63% |
| 2026-09-22 | 192.25 | 195.845 | 191.867 | 194.23 | 112,412 | +1.40% |
| 2026-09-21 | 190.19 | 192.05 | 189.135 | 191.54 | 99,024 | +1.19% |
| 2026-09-18 | 189.14 | 190.891 | 187.78 | 189.29 | 282,783 | -0.64% |
| 2026-09-17 | 191.92 | 191.92 | 188.735 | 190.51 | 158,318 | +0.45% |
| 2026-09-16 | 190.86 | 192.06 | 189.3 | 189.65 | 111,002 | -0.09% |
| 2026-09-15 | 191.29 | 192.5 | 189.66 | 189.83 | 157,270 | -1.00% |
| 2026-09-14 | 196.22 | 196.9 | 190.88 | 191.75 | 124,702 | -1.58% |
| 2026-09-11 | 201.16 | 201.51 | 194.05 | 194.82 | 102,534 | -2.12% |
| 2026-09-10 | 199.23 | 201.935 | 198.17 | 199.04 | 113,467 | -0.40% |
| 2026-09-09 | 200.21 | 201.515 | 198.036 | 199.84 | 116,359 | -0.94% |
| 2026-09-08 | 205.39 | 206.265 | 200.96 | 201.73 | 128,522 | -2.81% |
| 2026-09-04 | 208.27 | 211.53 | 206.49 | 207.57 | 112,876 | -1.37% |
| 2026-09-03 | 213.33 | 214.795 | 210 | 210.46 | 75,224 | -0.76% |
| 2026-09-02 | 214.28 | 215.81 | 211.85 | 212.08 | 111,133 | -0.27% |
| 2026-09-01 | 212.62 | 215.36 | 211.93 | 212.65 | 89,491 | -0.70% |
| 2026-08-31 | 216.27 | 216.27 | 213.1 | 214.15 | 112,765 | -1.39% |
| 2026-08-28 | 220.24 | 220.49 | 215.83 | 217.17 | 64,517 | -0.80% |
| 2026-08-27 | 213.6 | 221.01 | 213.6 | 218.92 | 82,227 | +1.08% |
| 2026-08-26 | 216.08 | 217.03 | 214.36 | 216.58 | 81,058 | +1.13% |
| 2026-08-25 | 215.89 | 216.46 | 211.685 | 214.15 | 76,602 | -0.81% |
| 2026-08-24 | 217.15 | 220.71 | 215.62 | 215.89 | 90,094 | -0.55% |
| 2026-08-21 | 213.16 | 217.205 | 210.11 | 217.08 | 137,920 | +2.43% |
| 2026-08-20 | 220.01 | 225.41 | 211.92 | 211.92 | 96,717 | -5.07% |
| 2026-08-19 | 230.36 | 232.22 | 222.68 | 223.23 | 78,368 | -2.95% |
| 2026-08-18 | 230.96 | 232.81 | 229.8 | 230.01 | 101,369 | +0.44% |
| 2026-08-17 | 227.18 | 230.965 | 226.96 | 229.01 | 87,370 | -0.10% |
| 2026-08-14 | 229.62 | 231.72 | 227.62 | 229.24 | 90,504 | -0.37% |
| 2026-08-13 | 234.92 | 235.998 | 230.03 | 230.1 | 76,091 | -1.03% |
| 2026-08-12 | 233.64 | 234.15 | 231.845 | 232.5 | 84,276 | -0.26% |
| 2026-08-11 | 234.52 | 238.446 | 232.61 | 233.11 | 67,880 | -0.60% |
| 2026-08-10 | 232.12 | 236.99 | 231.933 | 234.51 | 84,587 | -0.18% |
| 2026-08-07 | 233.31 | 236.99 | 229.56 | 234.93 | 114,051 | +1.61% |
| 2026-08-06 | 235.21 | 236 | 229.92 | 231.2 | 75,966 | -1.53% |
| 2026-08-05 | 236.01 | 237.22 | 232.72 | 234.8 | 108,373 | -0.51% |
| 2026-08-04 | 227.31 | 236.01 | 227 | 236 | 226,488 | +3.83% |
| 2026-08-03 | 227.69 | 233.31 | 226.5 | 227.29 | 100,665 | +0.07% |
| 2026-07-31 | 226.64 | 228.02 | 225.533 | 227.14 | 111,507 | -0.27% |
| 2026-07-30 | 222.64 | 229.81 | 222 | 227.76 | 128,203 | +2.41% |
| 2026-07-29 | 225.36 | 228.31 | 219 | 222.4 | 223,543 | -3.03% |
| 2026-07-28 | 238.67 | 241.99 | 228.91 | 229.34 | 108,686 | -1.80% |
| 2026-07-27 | 232.45 | 234.8 | 231.1 | 233.55 | 106,376 | +0.96% |
| 2026-07-24 | 232.79 | 234.99 | 229.67 | 231.33 | 92,608 | -0.55% |
| 2026-07-23 | 232.52 | 236.68 | 230.551 | 232.61 | 112,144 | -1.90% |
| 2026-07-22 | 239.13 | 239.13 | 233.24 | 237.12 | 112,075 | -0.25% |
| 2026-07-21 | 236.8 | 239.8 | 234.01 | 237.72 | 178,309 | -0.78% |
| 2026-07-20 | 246.35 | 247.315 | 238.08 | 239.59 | 151,345 | -2.92% |
| 2026-07-17 | 254.79 | 259.77 | 246.61 | 246.79 | 162,146 | -3.35% |
| 2026-07-16 | 248.49 | 258.5 | 248.49 | 256.36 | 143,818 | +2.79% |
| 2026-07-15 | 248.74 | 251.5 | 246.52 | 249.4 | 134,751 | +0.11% |
| 2026-07-14 | 252 | 252 | 246 | 249.12 | 139,092 | -0.92% |
| 2026-07-13 | 266.31 | 267.39 | 248.37 | 251.43 | 286,881 | -5.09% |
| 2026-07-10 | 292.093 | 298.899 | 261.49 | 264.91 | 1,174,557 | +10.65% |
| 2026-07-09 | 244.45 | 247.339 | 238.67 | 239.42 | 319,278 | -2.91% |
| 2026-07-08 | 249.27 | 250.24 | 242.865 | 246.59 | 120,658 | -1.23% |
| 2026-07-07 | 248.35 | 252.53 | 246.415 | 249.65 | 141,557 | +1.30% |
| 2026-07-06 | 245.03 | 248.15 | 241.25 | 246.45 | 113,429 | +0.25% |
| 2026-07-02 | 242.94 | 247.2 | 242.38 | 245.83 | 129,709 | +1.82% |
| 2026-07-01 | 243.64 | 245.155 | 240.87 | 241.43 | 129,717 | -0.91% |
| 2026-06-30 | 243.85 | 246.93 | 241.74 | 243.64 | 109,949 | -0.73% |
| 2026-06-29 | 245.84 | 246.63 | 240.88 | 245.42 | 214,806 | -1.17% |
| 2026-06-26 | 247.61 | 249.42 | 245.92 | 248.33 | 314,934 | +0.92% |
| 2026-06-25 | 243.71 | 247.38 | 242.735 | 246.06 | 110,349 | +0.81% |
| 2026-06-24 | 229.72 | 245.02 | 228 | 244.08 | 280,535 | +7.43% |
| 2026-06-23 | 224.07 | 230.015 | 223.905 | 227.19 | 133,627 | +1.83% |
| 2026-06-22 | 226.9 | 226.9 | 222.79 | 223.11 | 136,818 | -1.80% |
| 2026-06-18 | 226.89 | 230.99 | 225.59 | 227.21 | 337,856 | +0.65% |
| 2026-06-17 | 226.19 | 226.3 | 221.31 | 225.75 | 130,724 | -0.83% |
| 2026-06-16 | 227.33 | 231 | 223.065 | 227.64 | 107,231 | +0.57% |
| 2026-06-15 | 221.58 | 227.21 | 221.58 | 226.34 | 139,104 | +1.49% |
| 2026-06-12 | 223.44 | 226.61 | 218.745 | 223.01 | 175,132 | -0.50% |
| 2026-06-11 | 222.48 | 226.7 | 222.48 | 224.12 | 135,019 | +0.74% |
| 2026-06-10 | 214.97 | 223.45 | 212.975 | 222.48 | 251,214 | +4.05% |
| 2026-06-09 | 205.84 | 214.61 | 205.84 | 213.82 | 239,399 | +4.02% |
| 2026-06-08 | 203.43 | 207.05 | 203.251 | 205.55 | 103,498 | +1.06% |
| 2026-06-05 | 200.45 | 207.13 | 200.45 | 203.39 | 146,915 | +0.17% |
| 2026-06-04 | 201.01 | 203.62 | 199.7 | 203.04 | 93,855 | +2.26% |
| 2026-06-03 | 198.23 | 200.938 | 196.345 | 198.55 | 159,102 | -0.36% |
| 2026-06-02 | 196.85 | 199.77 | 192.88 | 199.26 | 138,256 | +1.22% |
| 2026-06-01 | 198.67 | 199.97 | 195.434 | 196.85 | 130,398 | -1.56% |
| 2026-05-29 | 199.99 | 202.67 | 197.064 | 199.97 | 239,062 | -0.85% |
| 2026-05-28 | 203.99 | 211.77 | 201.31 | 201.69 | 135,098 | -1.87% |
| 2026-05-27 | 206.47 | 210 | 204.51 | 205.53 | 128,719 | +0.45% |
| 2026-05-26 | 206.73 | 207.86 | 202.4 | 204.61 | 120,529 | -1.30% |
| 2026-05-22 | 206.72 | 210.95 | 205.38 | 207.3 | 178,476 | +0.39% |
| 2026-05-21 | 206.22 | 208.4 | 200.83 | 206.49 | 94,584 | -0.73% |
| 2026-05-20 | 204.18 | 208.51 | 202.12 | 208.01 | 162,318 | +1.88% |
| 2026-05-19 | 203.89 | 208.36 | 201 | 204.18 | 188,655 | +0.00% |
| 2026-05-18 | 201.09 | 207.315 | 201.09 | 204.17 | 99,099 | +1.39% |
| 2026-05-15 | 201.87 | 203.73 | 199.68 | 201.37 | 106,852 | -0.25% |
| 2026-05-14 | 199.56 | 202.455 | 198.345 | 201.87 | 143,806 | +1.16% |
| 2026-05-13 | 203.79 | 203.85 | 198.37 | 199.56 | 106,345 | -2.50% |