WD-40 Company WDFC
NASDAQ · United States · Process Industries
$201.87-0.10 (-0.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $201.87 | -0.05% | $201.97 | $203.56 | $200.96 | 24.64K |
| 2026-09-30 | $201.97 | -0.50% | $203.17 | $203.40 | $200.39 | 94.70K |
| 2026-09-29 | $202.99 | -0.45% | $202.02 | $203.64 | $198.40 | 181.90K |
| 2026-09-28 | $203.90 | +2.37% | $199.26 | $204.21 | $198.27 | 112.70K |
| 2026-09-25 | $199.17 | +1.00% | $197.13 | $199.47 | $195.99 | 91.50K |
| 2026-09-24 | $197.19 | -1.08% | $199.73 | $199.73 | $195.69 | 113.80K |
| 2026-09-23 | $199.34 | +2.63% | $196.29 | $201.89 | $195.20 | 204.30K |
| 2026-09-22 | $194.23 | +1.40% | $192.25 | $195.85 | $191.87 | 112.40K |
| 2026-09-21 | $191.54 | +1.19% | $190.19 | $192.05 | $189.14 | 99.00K |
| 2026-09-18 | $189.29 | -0.64% | $189.14 | $190.89 | $187.78 | 282.80K |
| 2026-09-17 | $190.51 | +0.45% | $191.92 | $191.92 | $188.74 | 158.30K |
| 2026-09-16 | $189.65 | -0.09% | $190.86 | $192.06 | $189.30 | 111.00K |
| 2026-09-15 | $189.83 | -1.00% | $191.29 | $192.50 | $189.66 | 157.20K |
| 2026-09-14 | $191.75 | -1.58% | $196.22 | $196.90 | $190.88 | 124.70K |
| 2026-09-11 | $194.82 | -2.12% | $201.16 | $201.51 | $194.05 | 102.50K |
| 2026-09-10 | $199.04 | -0.40% | $199.23 | $201.94 | $198.17 | 113.40K |
| 2026-09-09 | $199.84 | -0.94% | $200.21 | $201.52 | $198.04 | 116.30K |
| 2026-09-08 | $201.73 | -2.81% | $205.39 | $206.27 | $200.96 | 128.50K |
| 2026-09-04 | $207.57 | -1.37% | $208.27 | $211.53 | $206.49 | 112.90K |
| 2026-09-03 | $210.46 | -0.76% | $213.33 | $214.80 | $210.00 | 75.20K |
| 2026-09-02 | $212.08 | -0.27% | $214.28 | $215.81 | $211.85 | 111.10K |
| 2026-09-01 | $212.65 | -0.70% | $212.62 | $215.36 | $211.93 | 89.50K |
| 2026-08-31 | $214.15 | -1.39% | $216.27 | $216.27 | $213.10 | 112.80K |
| 2026-08-28 | $217.17 | -0.80% | $220.24 | $220.49 | $215.83 | 64.50K |
| 2026-08-27 | $218.92 | +1.08% | $213.60 | $221.01 | $213.60 | 82.20K |
| 2026-08-26 | $216.58 | +1.13% | $216.08 | $217.03 | $214.36 | 81.10K |
| 2026-08-25 | $214.15 | -0.81% | $215.89 | $216.46 | $211.68 | 76.60K |
| 2026-08-24 | $215.89 | -0.55% | $217.15 | $220.71 | $215.62 | 90.10K |
| 2026-08-21 | $217.08 | +2.43% | $213.16 | $217.21 | $210.11 | 137.90K |
| 2026-08-20 | $211.92 | -5.07% | $220.01 | $225.41 | $211.92 | 96.70K |
| 2026-08-19 | $223.23 | -2.95% | $230.36 | $232.22 | $222.68 | 78.40K |
| 2026-08-18 | $230.01 | +0.44% | $230.96 | $232.81 | $229.80 | 101.40K |
| 2026-08-17 | $229.01 | -0.10% | $227.18 | $230.97 | $226.96 | 87.40K |
| 2026-08-14 | $229.24 | -0.37% | $229.62 | $231.72 | $227.62 | 90.50K |
| 2026-08-13 | $230.10 | -1.03% | $234.92 | $236.00 | $230.03 | 76.10K |
| 2026-08-12 | $232.50 | -0.26% | $233.64 | $234.15 | $231.85 | 84.30K |
| 2026-08-11 | $233.11 | -0.60% | $234.52 | $238.45 | $232.61 | 67.90K |
| 2026-08-10 | $234.51 | -0.18% | $232.12 | $236.99 | $231.93 | 84.60K |
| 2026-08-07 | $234.93 | +1.61% | $233.31 | $236.99 | $229.56 | 114.00K |
| 2026-08-06 | $231.20 | -1.53% | $235.21 | $236.00 | $229.92 | 76.00K |
| 2026-08-05 | $234.80 | -0.51% | $236.01 | $237.22 | $232.72 | 108.40K |
| 2026-08-04 | $236.00 | +3.83% | $227.31 | $236.01 | $227.00 | 226.50K |
| 2026-08-03 | $227.29 | +0.07% | $227.69 | $233.31 | $226.50 | 100.70K |
| 2026-07-31 | $227.14 | -0.27% | $226.64 | $228.02 | $225.53 | 111.50K |
| 2026-07-30 | $227.76 | +2.41% | $222.64 | $229.81 | $222.00 | 128.20K |
| 2026-07-29 | $222.40 | -3.03% | $225.36 | $228.31 | $219.00 | 223.50K |
| 2026-07-28 | $229.34 | -1.80% | $238.67 | $241.99 | $228.91 | 108.70K |
| 2026-07-27 | $233.55 | +0.96% | $232.45 | $234.80 | $231.10 | 106.40K |
| 2026-07-24 | $231.33 | -0.55% | $232.79 | $234.99 | $229.67 | 92.60K |
| 2026-07-23 | $232.61 | -1.90% | $232.52 | $236.68 | $230.55 | 112.10K |
| 2026-07-22 | $237.12 | -0.25% | $239.13 | $239.13 | $233.24 | 112.10K |
| 2026-07-21 | $237.72 | -0.78% | $236.80 | $239.80 | $234.01 | 178.30K |
| 2026-07-20 | $239.59 | -2.92% | $246.35 | $247.32 | $238.08 | 151.30K |
| 2026-07-17 | $246.79 | -3.73% | $254.79 | $259.77 | $246.61 | 162.10K |
| 2026-07-16 | $256.36 | +2.79% | $248.49 | $258.50 | $248.49 | 143.80K |
| 2026-07-15 | $249.40 | +0.11% | $248.74 | $251.50 | $246.52 | 134.70K |
| 2026-07-14 | $249.12 | -0.92% | $252.00 | $252.00 | $246.00 | 139.00K |
| 2026-07-13 | $251.43 | -5.09% | $266.31 | $267.39 | $248.37 | 286.90K |
| 2026-07-10 | $264.91 | +10.65% | $292.09 | $298.90 | $261.49 | 1.17M |
| 2026-07-09 | $239.42 | -2.91% | $244.45 | $247.34 | $238.67 | 319.30K |
| 2026-07-08 | $246.59 | -1.23% | $249.27 | $250.24 | $242.87 | 120.70K |
| 2026-07-07 | $249.65 | +1.30% | $248.35 | $252.53 | $246.42 | 141.60K |
| 2026-07-06 | $246.45 | +0.25% | $245.03 | $248.15 | $241.25 | 113.40K |
| 2026-07-02 | $245.83 | +1.82% | $242.94 | $247.20 | $242.38 | 129.70K |
| 2026-07-01 | $241.43 | -0.91% | $243.64 | $245.16 | $240.87 | 129.70K |
| 2026-06-30 | $243.64 | -0.73% | $243.85 | $246.93 | $241.74 | 109.90K |
| 2026-06-29 | $245.42 | -1.17% | $245.84 | $246.63 | $240.88 | 214.80K |
| 2026-06-26 | $248.33 | +0.92% | $247.61 | $249.42 | $245.92 | 314.90K |
| 2026-06-25 | $246.06 | +0.81% | $243.71 | $247.38 | $242.74 | 110.30K |
| 2026-06-24 | $244.08 | +7.43% | $229.72 | $245.02 | $228.00 | 280.50K |
| 2026-06-23 | $227.19 | +1.83% | $224.07 | $230.02 | $223.91 | 133.60K |
| 2026-06-22 | $223.11 | -1.80% | $226.90 | $226.90 | $222.79 | 136.80K |
| 2026-06-18 | $227.21 | +0.65% | $226.89 | $230.99 | $225.59 | 337.90K |
| 2026-06-17 | $225.75 | -0.83% | $226.19 | $226.30 | $221.31 | 130.70K |
| 2026-06-16 | $227.64 | +0.57% | $227.33 | $231.00 | $223.07 | 107.20K |
| 2026-06-15 | $226.34 | +1.49% | $221.58 | $227.21 | $221.58 | 139.10K |
| 2026-06-12 | $223.01 | -0.50% | $223.44 | $226.61 | $218.75 | 175.10K |
| 2026-06-11 | $224.12 | +0.74% | $222.48 | $226.70 | $222.48 | 135.00K |
| 2026-06-10 | $222.48 | +4.05% | $214.97 | $223.45 | $212.98 | 251.20K |
| 2026-06-09 | $213.82 | +4.02% | $205.84 | $214.61 | $205.84 | 239.40K |
| 2026-06-08 | $205.55 | +1.06% | $203.43 | $207.05 | $203.25 | 103.50K |
| 2026-06-05 | $203.39 | +0.17% | $200.45 | $207.13 | $200.45 | 146.90K |
| 2026-06-04 | $203.04 | +2.26% | $201.01 | $203.62 | $199.70 | 93.90K |
| 2026-06-03 | $198.55 | -0.36% | $198.23 | $200.94 | $196.35 | 159.10K |
| 2026-06-02 | $199.26 | +1.22% | $196.85 | $199.77 | $192.88 | 138.30K |
| 2026-06-01 | $196.85 | -1.56% | $198.67 | $199.97 | $195.43 | 130.40K |
| 2026-05-29 | $199.97 | -0.85% | $199.99 | $202.67 | $197.06 | 239.00K |
| 2026-05-28 | $201.69 | -1.87% | $203.99 | $211.77 | $201.31 | 135.10K |
| 2026-05-27 | $205.53 | +0.45% | $206.47 | $210.00 | $204.51 | 128.70K |
| 2026-05-26 | $204.61 | -1.30% | $206.73 | $207.86 | $202.40 | 120.50K |