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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	190.3	189.47	189.47	192.87	188.44	123,465
October 15, 2025	190.64	190.43	190.43	194.85	189.04	155,344
October 14, 2025	192.4	191.22	191.22	195.4	190.5	111,528
October 13, 2025	192.35	192.62	192.62	193.61	190.05	92,700
October 10, 2025	192.92	192.14	192.14	193.93	190.01	108,600
October 09, 2025	192.6	192.72	192.72	193	191.44	82,847
October 08, 2025	193.98	192.41	192.41	194.99	191.71	90,800
October 07, 2025	192.52	193.98	193.98	194.12	190.67	123,100
October 06, 2025	194.02	191.56	191.56	194.45	191	116,639
October 03, 2025	195.47	194.2	194.2	197.7	192.85	123,845
October 02, 2025	194.83	195.87	195.87	196.38	191.38	136,016
October 01, 2025	196.55	195.43	195.43	197.63	193.44	105,210
September 30, 2025	195.08	197.6	197.6	198.7	195	129,607
September 29, 2025	198.98	195.27	195.27	199.54	194.53	185,211
September 26, 2025	199.17	199.04	199.04	200.59	196.78	188,448
September 25, 2025	202.33	199.39	199.39	203.67	198.62	102,600
September 24, 2025	205	202.14	202.14	206.57	202.14	135,740
September 23, 2025	207.33	205.75	205.75	211.9	204.41	175,307
September 22, 2025	209.62	207.81	207.81	211.23	207.5	120,135
September 19, 2025	212.42	210.36	210.36	214.47	209.49	426,843
September 18, 2025	213.07	213.15	213.15	215.92	209.91	183,700
September 17, 2025	209.57	212.16	212.16	216.74	209.1	175,403
September 16, 2025	206.3	208.71	208.71	210.3	206.28	138,400
September 15, 2025	211.44	206.42	206.42	212.19	206.22	216,100
September 12, 2025	212.68	211.03	211.03	213.25	210.07	101,918
September 11, 2025	209.85	212.8	212.8	214.01	209.66	238,138
September 10, 2025	214.32	210.5	210.5	215.75	209.13	80,400
September 09, 2025	217.06	215.17	215.17	221.25	214.04	66,100
September 08, 2025	217.96	217.06	217.06	217.96	214.51	89,300
September 05, 2025	216.3	218.08	218.08	219.57	215.89	69,032
September 04, 2025	214.95	216.66	216.66	217.49	212.48	103,200
September 03, 2025	212.39	214.05	214.05	214.98	212.39	119,500
September 02, 2025	215.33	213.58	213.58	215.33	211.88	98,500
August 29, 2025	218.75	216.04	216.04	219.92	215.69	90,408
August 28, 2025	222	217.7	217.7	222	216.8	83,800
August 27, 2025	216.66	221.46	221.46	221.65	216.66	96,237
August 26, 2025	218.96	216.66	216.66	219.72	216.19	72,534
August 25, 2025	221.81	219.12	219.12	221.81	218.69	119,004
August 22, 2025	221.8	222.57	222.57	224	221.08	87,714
August 21, 2025	219.13	220.24	220.24	221.05	219	54,737
August 20, 2025	221.38	220.84	220.84	222.88	219.97	73,700
August 19, 2025	218	220.46	220.46	220.91	215	73,400
August 18, 2025	220.63	218.81	218.81	222	218.2	88,100
August 15, 2025	223.59	219.98	219.98	223.59	219.22	88,019

WD-40 Company (WDFC) NASDAQ