WD-40 Company - Common Stock (WDFC)

227.14
-0.62 (-0.27%)
NASDAQ· Last Trade: Aug 1st, 1:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026226.64228.02225.53227.14111,507227.14
7/30/2026222.64229.81222.00227.76128,201227.76
7/29/2026225.36228.31219.00222.40223,541222.40
7/28/2026238.67241.99228.91229.34108,685229.34
7/27/2026232.45234.80231.10233.55106,375233.55
7/24/2026232.79234.99229.67231.3392,609231.33
7/23/2026233.50236.68230.55232.61112,143232.61
7/22/2026239.13239.13233.24237.12112,075237.12
7/21/2026236.80239.80234.01237.72178,308237.72
7/20/2026246.37247.31238.08239.59151,345239.59
7/17/2026254.79259.77246.61246.79162,146246.79
7/16/2026248.49258.50248.49256.36143,808255.34
7/15/2026248.74251.50246.52249.40134,750248.41
7/14/2026252.00252.00246.00249.12138,993248.13
7/13/2026266.31267.39248.37251.43286,383250.43
7/10/2026292.09298.90261.49264.911,174,558263.86
7/09/2026244.45247.34238.67239.42316,237238.47
7/08/2026249.27250.24242.87246.59120,653245.61
7/07/2026248.35252.53246.41249.65141,557248.66
7/06/2026245.03248.15241.25246.45113,430245.47
7/02/2026242.94247.20242.38245.83129,709244.85
7/01/2026243.64245.16240.87241.43129,718240.47
6/30/2026243.85246.93241.74243.64109,949242.67
6/29/2026245.84246.63240.88245.42214,806244.44
6/26/2026247.61249.42245.92248.33314,934247.34
6/25/2026243.71247.38242.74246.06110,350245.08
6/24/2026229.72245.02228.00244.08280,531243.11
6/23/2026224.07230.01223.91227.19133,627226.29
6/22/2026226.90226.90222.79223.11136,814222.22
6/18/2026226.89230.99225.59227.21337,856226.31
6/17/2026226.19226.30221.31225.75130,725224.85
6/16/2026227.33231.00223.06227.64107,231226.73
6/15/2026221.58227.21221.58226.34139,104225.44
6/12/2026223.44226.61218.75223.01175,133222.12
6/11/2026222.48226.70222.48224.12135,020223.23
6/10/2026214.97223.45212.97222.48251,188221.59
6/09/2026205.84214.61205.84213.82239,399212.97
6/08/2026203.43207.05203.25205.55103,499204.73
6/05/2026200.45207.13200.45203.39146,916202.58
6/04/2026201.01203.62199.70203.0493,855202.23
6/03/2026198.23200.94196.34198.55159,103197.76
6/02/2026196.85199.77192.88199.26138,257198.47
6/01/2026198.67199.97195.43196.85130,399196.07
5/29/20260.02202.67197.06199.97239,062199.17
5/28/2026203.99211.77201.31201.69135,099200.89
5/27/2026206.47210.00204.51205.53128,719204.71
5/26/2026206.73207.86202.40204.61120,529203.80
5/22/2026206.72210.95205.38207.30178,477206.47
5/21/2026206.22208.40200.83206.4994,585205.67
5/20/2026203.12208.51202.12208.01162,318207.18
5/19/2026203.89208.36201.00204.18188,656203.37
5/18/2026201.09207.31201.09204.1799,100203.36
5/15/2026201.87203.73200.03201.37106,852200.57
5/14/2026199.56202.46198.34201.87143,806201.07
5/13/2026203.79203.85198.37199.56106,346198.77
5/12/2026207.69208.00203.37204.68169,814203.87
5/11/2026208.48208.48203.62206.32126,821205.50
5/08/2026209.76211.10206.39208.0585,438207.22
5/07/2026211.24212.65207.39209.76141,848208.93
5/06/2026211.65212.76210.50210.88132,035210.04
5/05/2026204.59211.55201.68209.34146,641208.51
5/04/2026210.74210.74199.77204.27188,640203.46
5/01/2026212.46215.86207.47211.06115,074210.22