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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	223.94	222.66	222.66	223.94	220.79	88,225
August 13, 2025	220.6	225.95	225.95	226.23	219.95	115,700
August 12, 2025	219.2	220.35	220.35	221.69	218.1	87,901
August 11, 2025	220.25	217.88	217.88	220.25	216.89	81,115
August 08, 2025	220.14	219.48	219.48	221.38	219.3	66,100
August 07, 2025	219.53	220.44	220.44	221.58	217.75	86,720
August 06, 2025	217	219.37	219.37	219.91	216.2	101,700
August 05, 2025	214.68	217.07	217.07	218.1	214.68	136,500
August 04, 2025	214.92	214.67	214.67	217.54	212.15	110,800
August 01, 2025	214.4	215.2	215.2	215.94	212.12	190,126
July 31, 2025	210.96	214.4	214.4	214.99	209.5	240,413
July 30, 2025	214.63	212.99	212.99	217.81	212.42	220,427
July 29, 2025	211.98	213.84	213.84	214.92	211.18	170,200
July 28, 2025	210.27	210.77	210.77	211.95	209.59	166,800
July 25, 2025	211.48	210.32	210.32	212.01	209.7	182,145
July 24, 2025	215.6	210.73	210.73	216.09	210	456,774
July 23, 2025	217.89	216.88	216.88	221.13	215.79	113,759
July 22, 2025	214.99	217.72	217.72	219.53	214.99	162,630
July 21, 2025	218.49	215.29	215.29	219.81	215.27	120,522
July 18, 2025	220.65	217.85	217.85	221.32	215.69	125,100
July 17, 2025	225.34	220.87	219.93	227.33	220.75	145,610
July 16, 2025	224.54	225.33	224.37	227	223.62	164,612
July 15, 2025	227.03	223.15	222.2	229.59	223.1	217,305
July 14, 2025	223.33	226.9	225.93	228.27	219.99	231,114
July 11, 2025	226.5	223.33	222.38	237.33	222.22	318,227
July 10, 2025	228.98	224.9	223.94	232.38	224.7	350,224
July 09, 2025	230.3	229.73	228.75	231.2	226.32	146,000
July 08, 2025	231.02	229.82	228.84	231.2	228.51	170,824
July 07, 2025	231.63	229.97	228.99	233.07	229.33	149,200
July 03, 2025	232.74	233.16	232.17	234.31	229.91	124,603
July 02, 2025	233.15	231.5	230.51	233.23	229.52	191,218
July 01, 2025	228.09	232.4	231.41	235.22	222.17	184,400
June 30, 2025	228.94	228.09	228.09	229.56	226.03	169,731
June 27, 2025	228.54	228.78	228.78	231.7	226.62	219,932
June 26, 2025	229.19	228.54	228.54	230.17	224.19	161,800
June 25, 2025	233.97	228	228	233.97	226.94	487,343
June 24, 2025	236.96	234	234	237.2	231.17	259,600
June 23, 2025	233.33	236.96	236.96	236.96	230.84	155,900
June 20, 2025	244.65	234.84	234.84	244.65	229.73	450,638
June 18, 2025	244.33	243.52	243.52	244.93	241.81	171,204
June 17, 2025	243.51	244.5	244.5	245.31	238.81	243,300
June 16, 2025	242.66	244.23	244.23	244.45	241.5	308,227
June 13, 2025	245.01	241.51	241.51	246.39	241.2	173,900
June 12, 2025	242.92	245.87	245.87	246.25	240	184,637
June 11, 2025	241.62	243.88	243.88	244.13	240.54	246,507

WD-40 Company (WDFC) NASDAQ