WD-40 (WDFC)
221.41
-1.83 (-0.82%)
At close: Apr 15, 2025, 3:59 PM
219.41
-0.91%
After-hours: Apr 15, 2025, 05:23 PM EDT
WD-40 Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 223.53 | 223.53 | 225.96 | 225.96 | 221.40 | 221.40 | 223.24 | 223.24 | 0.54% | 97,716 |
| Apr 11, 2025 | 220.80 | 220.80 | 223.56 | 223.56 | 213.29 | 213.29 | 222.03 | 222.03 | 0.31% | 164,236 |
| Apr 10, 2025 | 213.58 | 213.58 | 221.47 | 221.47 | 208.00 | 208.00 | 221.35 | 221.35 | 1.77% | 291,803 |
| Apr 9, 2025 | 216.62 | 216.62 | 224.21 | 224.21 | 211.16 | 211.16 | 217.49 | 217.49 | -0.45% | 247,118 |
| Apr 8, 2025 | 245.07 | 245.07 | 251.00 | 251.00 | 216.34 | 216.34 | 218.48 | 218.48 | -8.17% | 383,300 |
| Apr 7, 2025 | 241.77 | 241.77 | 246.94 | 246.94 | 235.60 | 235.60 | 237.93 | 237.93 | -2.92% | 293,999 |
| Apr 4, 2025 | 243.41 | 243.41 | 251.89 | 251.89 | 242.92 | 242.92 | 245.09 | 245.09 | -1.54% | 214,149 |
| Apr 3, 2025 | 245.51 | 245.51 | 253.48 | 253.48 | 244.79 | 244.79 | 248.93 | 248.93 | 0.44% | 146,717 |
| Apr 2, 2025 | 244.11 | 244.11 | 248.86 | 248.86 | 243.35 | 243.35 | 247.84 | 247.84 | 1.23% | 98,323 |
| Apr 1, 2025 | 242.21 | 242.21 | 245.66 | 245.66 | 241.18 | 241.18 | 244.82 | 244.82 | 0.34% | 92,600 |
| Mar 31, 2025 | 241.20 | 241.20 | 244.85 | 244.85 | 240.19 | 240.19 | 244.00 | 244.00 | 0.89% | 109,200 |
| Mar 28, 2025 | 242.14 | 242.14 | 242.94 | 242.94 | 238.07 | 238.07 | 241.84 | 241.84 | -0.27% | 85,842 |
| Mar 27, 2025 | 236.59 | 236.59 | 243.73 | 243.73 | 235.57 | 235.57 | 242.49 | 242.49 | 3.06% | 107,529 |
| Mar 26, 2025 | 235.01 | 235.01 | 236.34 | 236.34 | 231.07 | 231.07 | 235.30 | 235.30 | 0.56% | 224,000 |
| Mar 25, 2025 | 234.55 | 234.55 | 236.97 | 236.97 | 231.77 | 231.77 | 234.00 | 234.00 | -0.80% | 93,100 |
| Mar 24, 2025 | 231.12 | 231.12 | 237.26 | 237.26 | 230.73 | 230.73 | 235.88 | 235.88 | 2.26% | 134,007 |
| Mar 21, 2025 | 234.37 | 234.37 | 239.60 | 239.60 | 227.97 | 227.97 | 230.67 | 230.67 | -2.23% | 189,200 |
| Mar 20, 2025 | 238.10 | 238.10 | 240.30 | 240.30 | 235.36 | 235.36 | 235.94 | 235.94 | -1.57% | 78,344 |
| Mar 19, 2025 | 242.92 | 242.92 | 245.64 | 245.64 | 239.18 | 239.18 | 239.71 | 239.71 | -1.86% | 140,300 |
| Mar 18, 2025 | 241.12 | 241.12 | 244.60 | 244.60 | 239.88 | 239.88 | 244.25 | 244.25 | 0.76% | 180,200 |
| Mar 17, 2025 | 237.23 | 237.23 | 242.49 | 242.49 | 237.13 | 237.13 | 242.40 | 242.40 | 1.60% | 143,700 |
| Mar 14, 2025 | 237.07 | 237.07 | 238.82 | 238.82 | 232.93 | 232.93 | 238.58 | 238.58 | 0.47% | 109,100 |
| Mar 13, 2025 | 241.45 | 241.45 | 242.80 | 242.80 | 236.28 | 236.28 | 237.46 | 237.46 | -1.89% | 85,400 |
| Mar 12, 2025 | 250.26 | 250.26 | 250.66 | 250.66 | 241.48 | 241.48 | 242.04 | 242.04 | -3.54% | 81,626 |
| Mar 11, 2025 | 247.07 | 247.07 | 252.74 | 252.74 | 245.98 | 245.98 | 250.92 | 250.92 | 1.68% | 148,740 |
| Mar 10, 2025 | 244.96 | 244.96 | 252.04 | 252.04 | 244.96 | 244.96 | 246.78 | 246.78 | 0.52% | 133,804 |
| Mar 7, 2025 | 242.62 | 242.62 | 251.06 | 251.06 | 241.32 | 241.32 | 245.51 | 245.51 | 1.36% | 284,110 |
| Mar 6, 2025 | 238.43 | 238.43 | 242.99 | 242.99 | 236.07 | 236.07 | 242.21 | 242.21 | 0.69% | 211,200 |
| Mar 5, 2025 | 237.05 | 237.05 | 241.40 | 241.40 | 237.02 | 237.02 | 240.55 | 240.55 | 1.29% | 66,214 |
| Mar 4, 2025 | 237.37 | 237.37 | 241.66 | 241.66 | 236.71 | 236.71 | 237.48 | 237.48 | -0.63% | 68,819 |
| Mar 3, 2025 | 238.43 | 238.43 | 240.37 | 240.37 | 236.11 | 236.11 | 238.98 | 238.98 | 0.15% | 69,900 |
| Feb 28, 2025 | 237.08 | 237.08 | 239.31 | 239.31 | 234.37 | 234.37 | 238.62 | 238.62 | 0.68% | 109,039 |
| Feb 27, 2025 | 237.35 | 237.35 | 237.47 | 237.47 | 235.23 | 235.23 | 237.02 | 237.02 | -0.64% | 53,733 |
| Feb 26, 2025 | 238.23 | 238.23 | 243.52 | 243.52 | 236.52 | 236.52 | 238.54 | 238.54 | -0.60% | 91,200 |
| Feb 25, 2025 | 230.93 | 230.93 | 240.30 | 240.30 | 230.00 | 230.00 | 239.99 | 239.99 | 4.49% | 148,200 |
| Feb 24, 2025 | 229.86 | 229.86 | 232.47 | 232.47 | 228.19 | 228.19 | 229.68 | 229.68 | 0.26% | 98,705 |
| Feb 21, 2025 | 232.40 | 232.40 | 233.57 | 233.57 | 228.71 | 228.71 | 229.08 | 229.08 | -0.80% | 154,000 |
| Feb 20, 2025 | 231.83 | 231.83 | 233.88 | 233.88 | 229.02 | 229.02 | 230.93 | 230.93 | -0.86% | 86,221 |
| Feb 19, 2025 | 231.41 | 231.41 | 233.46 | 233.46 | 230.08 | 230.08 | 232.93 | 232.93 | -0.13% | 62,900 |
| Feb 18, 2025 | 230.15 | 230.15 | 233.52 | 233.52 | 230.15 | 230.15 | 233.23 | 233.23 | 1.09% | 57,900 |
| Feb 14, 2025 | 232.50 | 232.50 | 233.76 | 233.76 | 230.03 | 230.03 | 230.72 | 230.72 | -0.77% | 42,600 |
| Feb 13, 2025 | 228.41 | 228.41 | 233.33 | 233.33 | 226.73 | 226.73 | 232.50 | 232.50 | 2.20% | 72,200 |
| Feb 12, 2025 | 229.50 | 229.50 | 232.69 | 232.69 | 227.30 | 227.30 | 227.49 | 227.49 | -1.81% | 99,700 |
| Feb 11, 2025 | 231.60 | 231.60 | 237.94 | 237.94 | 230.02 | 230.02 | 231.69 | 231.69 | -0.55% | 78,900 |
| Feb 10, 2025 | 237.22 | 237.22 | 237.87 | 237.87 | 232.60 | 232.60 | 232.98 | 232.98 | -1.71% | 63,700 |
| Feb 7, 2025 | 240.72 | 240.72 | 241.37 | 241.37 | 237.04 | 237.04 | 237.04 | 237.04 | -1.53% | 74,800 |
| Feb 6, 2025 | 239.98 | 239.98 | 241.62 | 241.62 | 238.22 | 238.22 | 240.73 | 240.73 | 0.48% | 79,544 |
| Feb 5, 2025 | 238.81 | 238.81 | 240.29 | 240.29 | 237.89 | 237.89 | 239.58 | 239.58 | 0.20% | 111,235 |
| Feb 4, 2025 | 234.12 | 234.12 | 241.41 | 241.41 | 233.01 | 233.01 | 239.09 | 239.09 | 2.12% | 94,500 |
| Feb 3, 2025 | 233.09 | 233.09 | 235.62 | 235.62 | 232.31 | 232.31 | 234.12 | 234.12 | -0.35% | 86,724 |