WD-40 Company - WDFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	191.29	196.27	196.27	197.64	190.65	173,900
January 12, 2026	190.51	191.69	191.69	196.44	188.76	475,410
January 09, 2026	183	190	190	196.44	175.38	839,426
January 08, 2026	197.31	203.5	203.5	204.36	197.31	290,096
January 07, 2026	198.69	198.98	198.98	201.66	197.35	152,114
January 06, 2026	194.56	198.91	198.91	199.71	193.98	136,233
January 05, 2026	195.12	195.61	195.61	199.58	194.97	129,000
January 02, 2026	196.9	196.76	196.76	199.1	192.42	138,123
December 31, 2025	198.22	196.9	196.9	200.77	196.45	158,715
December 30, 2025	201.42	199.37	199.37	203.49	197.97	89,910
December 29, 2025	204.42	201.67	201.67	205.26	200.4	104,110
December 26, 2025	204.15	204.03	204.03	207.11	201.01	68,925
December 24, 2025	203.52	204.89	204.89	206.64	202.66	107,404
December 23, 2025	200.82	203.6	203.6	205.36	200.04	109,800
December 22, 2025	202.63	202.03	202.03	203.99	200.73	209,804
December 19, 2025	204.66	202.82	202.82	205.93	202.04	330,020
December 18, 2025	206.46	205.76	205.76	207.95	205	74,891
December 17, 2025	209.8	207.63	207.63	209.9	206.13	112,628
December 16, 2025	205.37	205.94	205.94	207.63	203.83	114,204
December 15, 2025	203.64	206.37	206.37	209.25	203.59	121,040
December 12, 2025	200.55	204.03	204.03	204.14	195.48	139,762
December 11, 2025	196.67	201.13	201.13	204.77	196.67	117,236
December 10, 2025	190.76	193.18	193.18	195.25	190.76	102,938
December 09, 2025	187.54	190.76	190.76	192.98	187.54	105,128
December 08, 2025	190.33	187.52	187.52	190.59	186.19	127,709
December 05, 2025	194.41	190.73	190.73	194.41	189.5	91,400
December 04, 2025	194.45	193.27	193.27	194.45	192.73	63,510
December 03, 2025	197.51	194.9	194.9	199.1	194.7	83,611
December 02, 2025	196.52	195.92	195.92	198.04	194.1	85,500
December 01, 2025	195.43	197.21	197.21	197.28	193.74	161,933
November 28, 2025	197.08	195.8	195.8	197.71	194.51	53,500
November 26, 2025	194.65	197.03	197.03	198.55	194.65	149,500
November 25, 2025	194.17	195.09	195.09	197.76	193.45	97,149
November 24, 2025	197.85	193.09	193.09	199.5	192.5	173,800
November 21, 2025	198.02	199.02	199.02	202.17	197.18	94,601
November 20, 2025	194.3	197.5	197.5	198.58	193.08	104,400
November 19, 2025	195.35	194.43	194.43	196	192.49	95,500
November 18, 2025	195.36	195.43	195.43	197.14	194.76	67,436
November 17, 2025	198.09	195.35	195.35	199.92	194.53	70,300
November 14, 2025	198.69	198.14	198.14	200.41	196	78,200
November 13, 2025	200.86	197.98	197.98	202.47	197.74	76,121
November 12, 2025	200.24	200.85	200.85	201.56	198.87	86,700
November 11, 2025	198.02	200.37	200.37	201.68	198	75,235
November 10, 2025	198.37	198.01	198.01	199.72	196.28	101,400
November 07, 2025	194.72	198.28	198.28	199.2	194.72	128,438
November 06, 2025	196.62	194.23	194.23	199.56	192.16	107,427
November 05, 2025	197.46	198.02	198.02	198.68	196.31	92,300
November 04, 2025	194.7	197.46	197.46	197.99	194.58	113,200
November 03, 2025	193.71	194.7	194.7	195.87	191.87	136,400
October 31, 2025	194.3	194.28	194.28	196.38	192.09	120,543
October 30, 2025	193.36	193.7	193.7	197	192.48	138,500
October 29, 2025	200.05	191.41	191.41	201.83	190.98	137,863
October 28, 2025	197.71	202.18	202.18	202.31	197.06	156,441
October 27, 2025	201.42	195.38	195.38	201.93	194.64	153,541
October 24, 2025	205.91	202.51	202.51	207.77	201.53	183,284
October 23, 2025	213.04	206.54	206.54	215	202.58	353,100
October 22, 2025	198.61	200.98	200.98	202.29	197.23	244,300
October 21, 2025	192.46	198.58	198.58	199.15	187.4	225,286
October 20, 2025	193.05	193.07	193.07	194.12	191.13	136,300
October 17, 2025	190.56	194.48	194.48	194.82	190.56	124,329

WD-40 Company (WDFC) NASDAQ