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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	239.96	238.48	238.48	239.96	234.61	107,810
February 19, 2026	241.85	238.32	238.32	242.34	236.29	75,544
February 18, 2026	241.24	242.37	242.37	243.18	239.96	121,341
February 17, 2026	246.26	241.24	241.24	246.93	239.63	148,100
February 13, 2026	241.78	244.72	244.72	245.72	235.68	129,000
February 12, 2026	237.45	239.61	239.61	245.72	237.45	178,800
February 11, 2026	239.07	236.1	236.1	240.54	235.76	105,000
February 10, 2026	234.96	238.87	238.87	239.22	234.19	101,410
February 09, 2026	242.99	237.26	237.26	245	234.58	193,685
February 06, 2026	250	238.53	238.53	253	238.19	388,723
February 05, 2026	246.08	252.96	252.96	253.24	244.92	224,124
February 04, 2026	239.52	243.88	243.88	248.01	239.22	231,984
February 03, 2026	231.11	237.84	237.84	238.07	231.1	121,704
February 02, 2026	229.73	232.13	232.13	234.22	226.82	163,300
January 30, 2026	228.06	231.23	231.23	231.69	224.9	231,400
January 29, 2026	219.2	225.83	225.83	226.32	219.2	169,425
January 28, 2026	219.37	219.19	219.19	221.34	217.91	102,600
January 27, 2026	217.15	219.37	219.37	219.56	215.3	98,727
January 26, 2026	215.2	217.14	217.14	218.61	215.2	121,200
January 23, 2026	214.77	215.19	215.19	217.08	213.55	147,034
January 22, 2026	209.5	215.11	215.11	215.53	209.5	160,712
January 21, 2026	206.77	210.25	210.25	211.17	204.13	134,300
January 20, 2026	204.85	206.5	206.5	208.89	199.37	159,525
January 16, 2026	203.43	204.99	204.99	205.58	203	162,018
January 15, 2026	203.29	205.81	205.81	206.9	201.44	155,124
January 14, 2026	196.46	204.22	204.22	204.96	196.46	275,200
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

WD-40 Company (WDFC) NASDAQ