WD-40 Company WDFC
223.40 USD +2.94 (+1.33%)
Regular-session close
223.40 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
220.83 Day range 225.66
187.52 52-week range 264.91
- YTD
- +13.46%
- 1 year
- +12.84%
WDFC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 223.15 | 225.66 | 220.83 | 223.40 | +2.94 | +1.33% | 66,942 |
| Nov 12, 2026 | 220.90 | 221.84 | 218.86 | 220.46 | +0.96 | +0.44% | 74,100 |
| Nov 11, 2026 | 223.55 | 223.55 | 218.87 | 219.50 | -5.68 | -2.52% | 74,300 |
| Nov 10, 2026 | 222.59 | 225.75 | 221.32 | 225.18 | +1.62 | +0.72% | 85,200 |
| Nov 9, 2026 | 222.48 | 225.50 | 220.22 | 223.56 | +1.98 | +0.89% | 67,600 |
| Nov 6, 2026 | 225.01 | 225.01 | 220.88 | 221.58 | -5.75 | -2.53% | 68,300 |
| Nov 5, 2026 | 234.18 | 236.68 | 225.17 | 227.33 | -5.67 | -2.43% | 148,900 |
| Nov 4, 2026 | 226.40 | 235.01 | 226.34 | 233.00 | +11.57 | +5.23% | 133,800 |
| Nov 3, 2026 | 227.89 | 227.89 | 221.08 | 221.43 | -6.40 | -2.81% | 101,700 |
| Nov 2, 2026 | 224.23 | 228.79 | 223.84 | 227.83 | +7.22 | +3.27% | 114,200 |
| Oct 30, 2026 | 221.52 | 223.55 | 220.00 | 220.61 | +1.20 | +0.55% | 191,400 |
| Oct 29, 2026 | 216.70 | 219.66 | 216.38 | 219.41 | +5.33 | +2.49% | 112,400 |
| Oct 28, 2026 | 217.50 | 218.70 | 213.46 | 214.08 | -4.53 | -2.07% | 134,800 |
| Oct 27, 2026 | 216.48 | 221.48 | 213.58 | 218.61 | +2.55 | +1.18% | 156,700 |
| Oct 26, 2026 | 212.50 | 216.82 | 212.35 | 216.06 | +3.35 | +1.57% | 204,000 |
| Oct 23, 2026 | 209.97 | 213.80 | 207.10 | 212.71 | +2.53 | +1.20% | 202,600 |
| Oct 22, 2026 | 193.29 | 211.00 | 191.50 | 210.18 | +17.62 | +9.15% | 322,600 |
| Oct 21, 2026 | 201.37 | 201.37 | 191.55 | 192.56 | -8.85 | -4.39% | 287,800 |
| Oct 20, 2026 | 202.04 | 204.30 | 199.97 | 201.41 | +0.05 | +0.02% | 111,600 |
| Oct 19, 2026 | 199.78 | 202.17 | 197.52 | 201.36 | +1.27 | +0.63% | 193,100 |
| Oct 16, 2026 | 201.08 | 203.11 | 198.08 | 200.09 | -0.99 | -0.49% | 185,600 |
| Oct 15, 2026 | 206.18 | 206.71 | 200.01 | 201.08 | -3.12 | -1.53% | 165,700 |
| Oct 14, 2026 | 205.37 | 206.51 | 201.00 | 204.20 | -0.21 | -0.10% | 123,500 |
| Oct 13, 2026 | 204.77 | 207.11 | 202.87 | 204.41 | +1.63 | +0.80% | 121,900 |
| Oct 12, 2026 | 201.59 | 204.63 | 200.00 | 202.78 | +0.49 | +0.24% | 84,400 |
| Oct 9, 2026 | 202.85 | 203.61 | 200.01 | 202.29 | -1.61 | -0.79% | 91,900 |
| Oct 8, 2026 | 201.50 | 204.82 | 200.01 | 203.90 | +2.40 | +1.19% | 130,700 |
| Oct 7, 2026 | 202.87 | 203.53 | 200.73 | 201.50 | -2.67 | -1.31% | 99,300 |
| Oct 6, 2026 | 207.24 | 207.24 | 204.12 | 204.17 | -1.69 | -0.82% | 82,800 |
| Oct 5, 2026 | 202.80 | 206.35 | 201.80 | 205.86 | +2.84 | +1.40% | 116,800 |
| Oct 2, 2026 | 205.79 | 205.79 | 202.12 | 203.02 | +0.69 | +0.34% | 97,900 |
| Oct 1, 2026 | 201.97 | 203.57 | 200.97 | 202.33 | +0.36 | +0.18% | 125,900 |
| Sep 30, 2026 | 203.17 | 203.40 | 200.39 | 201.97 | -1.02 | -0.50% | 94,700 |
| Sep 29, 2026 | 202.02 | 203.64 | 198.40 | 202.99 | -0.91 | -0.45% | 181,900 |
| Sep 28, 2026 | 199.26 | 204.21 | 198.27 | 203.90 | +4.73 | +2.37% | 112,700 |
| Sep 25, 2026 | 197.13 | 199.47 | 195.99 | 199.17 | +1.98 | +1.00% | 91,500 |
| Sep 24, 2026 | 199.73 | 199.73 | 195.69 | 197.19 | -2.15 | -1.08% | 113,800 |
| Sep 23, 2026 | 196.29 | 201.89 | 195.20 | 199.34 | +5.11 | +2.63% | 204,300 |
| Sep 22, 2026 | 192.25 | 195.85 | 191.87 | 194.23 | +2.69 | +1.40% | 112,400 |
| Sep 21, 2026 | 190.19 | 192.05 | 189.14 | 191.54 | +2.25 | +1.19% | 99,000 |
| Sep 18, 2026 | 189.14 | 190.89 | 187.78 | 189.29 | -1.22 | -0.64% | 282,800 |
| Sep 17, 2026 | 191.92 | 191.92 | 188.74 | 190.51 | +0.86 | +0.45% | 158,300 |
| Sep 16, 2026 | 190.86 | 192.06 | 189.30 | 189.65 | -0.18 | -0.09% | 111,000 |
| Sep 15, 2026 | 191.29 | 192.50 | 189.66 | 189.83 | -1.92 | -1.00% | 157,200 |
| Sep 14, 2026 | 196.22 | 196.90 | 190.88 | 191.75 | -3.07 | -1.58% | 124,700 |
| Sep 11, 2026 | 201.16 | 201.51 | 194.05 | 194.82 | -4.22 | -2.12% | 102,500 |
| Sep 10, 2026 | 199.23 | 201.94 | 198.17 | 199.04 | -0.80 | -0.40% | 113,400 |
| Sep 9, 2026 | 200.21 | 201.52 | 198.04 | 199.84 | -1.89 | -0.94% | 116,300 |
| Sep 8, 2026 | 205.39 | 206.27 | 200.96 | 201.73 | -5.84 | -2.81% | 128,500 |
| Sep 4, 2026 | 208.27 | 211.53 | 206.49 | 207.57 | -2.89 | -1.37% | 112,900 |
| Sep 3, 2026 | 213.33 | 214.80 | 210.00 | 210.46 | -1.62 | -0.76% | 75,200 |
| Sep 2, 2026 | 214.28 | 215.81 | 211.85 | 212.08 | -0.57 | -0.27% | 111,100 |
| Sep 1, 2026 | 212.62 | 215.36 | 211.93 | 212.65 | -1.50 | -0.70% | 89,500 |
| Aug 31, 2026 | 216.27 | 216.27 | 213.10 | 214.15 | -3.02 | -1.39% | 112,800 |
| Aug 28, 2026 | 220.24 | 220.49 | 215.83 | 217.17 | -1.75 | -0.80% | 64,500 |
| Aug 27, 2026 | 213.60 | 221.01 | 213.60 | 218.92 | +2.34 | +1.08% | 82,200 |
| Aug 26, 2026 | 216.08 | 217.03 | 214.36 | 216.58 | +2.43 | +1.13% | 81,100 |
| Aug 25, 2026 | 215.89 | 216.46 | 211.68 | 214.15 | -1.74 | -0.81% | 76,600 |
| Aug 24, 2026 | 217.15 | 220.71 | 215.62 | 215.89 | -1.19 | -0.55% | 90,100 |
| Aug 21, 2026 | 213.16 | 217.21 | 210.11 | 217.08 | +5.16 | +2.43% | 137,900 |
| Aug 20, 2026 | 220.01 | 225.41 | 211.92 | 211.92 | -11.31 | -5.07% | 96,700 |
| Aug 19, 2026 | 230.36 | 232.22 | 222.68 | 223.23 | -6.78 | -2.95% | 78,400 |
| Aug 18, 2026 | 230.96 | 232.81 | 229.80 | 230.01 | +1.00 | +0.44% | 101,400 |
| Aug 17, 2026 | 227.18 | 230.97 | 226.96 | 229.01 | -0.23 | -0.10% | 87,400 |
| Aug 14, 2026 | 229.62 | 231.72 | 227.62 | 229.24 | -0.86 | -0.37% | 90,500 |
65 days, newest first. Daily bars as drawn on the WDFC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.