NasdaqGS - Nasdaq Real Time Price
USD
WD-40 Company (WDFC)
227.83
+7.22
(+3.27%)
At close: November 2 at 4:00:00 PM EST
227.83
0.00
(0.00%)
After hours: November 2 at 4:00:13 PM EST
Trade WD-40 on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
224.23
228.79
223.84
227.83
227.83
114,156
Oct 30, 2026
221.52
223.55
220.00
220.61
220.61
191,400
Oct 29, 2026
216.70
219.66
216.38
219.41
219.41
112,400
Oct 28, 2026
217.50
218.70
213.46
214.08
214.08
134,800
Oct 27, 2026
216.48
221.48
213.58
218.61
218.61
156,700
Oct 26, 2026
212.50
216.82
212.35
216.06
216.06
204,000
Oct 23, 2026
209.97
213.80
207.10
212.71
212.71
202,600
Oct 22, 2026
193.29
211.00
191.50
210.18
210.18
322,600
Oct 21, 2026
201.37
201.37
191.55
192.56
192.56
287,800
Oct 20, 2026
202.04
204.30
199.97
201.41
201.41
111,600
Oct 19, 2026
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
199.78
202.17
197.52
201.36
201.36
193,100
Oct 16, 2026
201.08
203.11
198.08
200.09
199.07
185,600
Oct 15, 2026
206.18
206.71
200.01
201.08
200.05
165,700
Oct 14, 2026
205.37
206.51
201.00
204.20
203.16
123,500
Oct 13, 2026
204.77
207.11
202.87
204.41
203.37
121,900
Oct 12, 2026
201.59
204.63
200.00
202.78
201.75
84,400
Oct 9, 2026
202.85
203.61
200.01
202.29
201.26
91,900
Oct 8, 2026
201.50
204.82
200.01
203.90
202.86
130,700
Oct 7, 2026
202.87
203.53
200.73
201.50
200.47
99,300
Oct 6, 2026
207.24
207.24
204.12
204.17
203.13
82,800
Oct 5, 2026
202.80
206.35
201.80
205.86
204.81
116,800
Oct 2, 2026
205.79
205.79
202.12
203.02
201.99
97,900
Oct 1, 2026
201.97
203.57
200.97
202.33
201.30
125,900
Sep 30, 2026
203.17
203.40
200.39
201.97
200.94
94,700
Sep 29, 2026
202.02
203.64
198.40
202.99
201.96
181,900
Sep 28, 2026
199.26
204.21
198.27
203.90
202.86
112,700
Sep 25, 2026
197.13
199.47
195.99
199.17
198.15
91,500
Sep 24, 2026
199.73
199.73
195.69
197.19
196.18
113,800
Sep 23, 2026
196.29
201.89
195.20
199.34
198.32
204,300
Sep 22, 2026
192.25
195.85
191.87
194.23
193.24
112,400
Sep 21, 2026
190.19
192.05
189.14
191.54
190.56
99,000
Sep 18, 2026
189.14
190.89
187.78
189.29
188.33
282,800
Sep 17, 2026
191.92
191.92
188.74
190.51
189.54
158,300
Sep 16, 2026
190.86
192.06
189.30
189.65
188.68
111,000
Sep 15, 2026
191.29
192.50
189.66
189.83
188.86
157,200
Sep 14, 2026
196.22
196.90
190.88
191.75
190.77
124,700
Sep 11, 2026
201.16
201.51
194.05
194.82
193.83
102,500
Sep 10, 2026
199.23
201.94
198.17
199.04
198.03
113,400
Sep 9, 2026
200.21
201.52
198.04
199.84
198.82
116,300
Sep 8, 2026
205.39
206.27
200.96
201.73
200.70
128,500
Sep 4, 2026
208.27
211.53
206.49
207.57
206.51
112,900
Sep 3, 2026
213.33
214.80
210.00
210.46
209.39
75,200
Sep 2, 2026
214.28
215.81
211.85
212.08
211.00
111,100
Sep 1, 2026
212.62
215.36
211.93
212.65
211.57
89,500
Aug 31, 2026
216.27
216.27
213.10
214.15
213.06
112,800
Aug 28, 2026
220.24
220.49
215.83
217.17
216.06
64,500
Aug 27, 2026
213.60
221.01
213.60
218.92
217.80
82,200
Aug 26, 2026
216.08
217.03
214.36
216.58
215.48
81,100
Aug 25, 2026
215.89
216.46
211.68
214.15
213.06
76,600
Aug 24, 2026
217.15
220.71
215.62
215.89
214.79
90,100
Aug 21, 2026
213.16
217.21
210.11
217.08
215.97
137,900
Aug 20, 2026
220.01
225.41
211.92
211.92
210.84
96,700
Aug 19, 2026
230.36
232.22
222.68
223.23
222.09
78,400
Aug 18, 2026
230.96
232.81
229.80
230.01
228.84
101,400
Aug 17, 2026
227.18
230.97
226.96
229.01
227.84
87,400
Aug 14, 2026
229.62
231.72
227.62
229.24
228.07
90,500
Aug 13, 2026
234.92
236.00
230.03
230.10
228.93
76,100
Aug 12, 2026
233.64
234.15
231.85
232.50
231.31
84,300
Aug 11, 2026
234.52
238.45
232.61
233.11
231.92
67,900
Aug 10, 2026
232.12
236.99
231.93
234.51
233.31
84,600
Aug 7, 2026
233.31
236.99
229.56
234.93
233.73
114,000
Aug 6, 2026
235.21
236.00
229.92
231.20
230.02
76,000
Aug 5, 2026
236.01
237.22
232.72
234.80
233.60
108,400
Aug 4, 2026
227.31
236.01
227.00
236.00
234.80
226,500
Aug 3, 2026
227.69
233.31
226.50
227.29
226.13
100,700
Jul 31, 2026
226.64
228.02
225.53
227.14
225.98
111,500
Jul 30, 2026
222.64
229.81
222.00
227.76
226.60
128,200
Jul 29, 2026
225.36
228.31
219.00
222.40
221.27
223,500
Jul 28, 2026
238.67
241.99
228.91
229.34
228.17
108,700
Jul 27, 2026
232.45
234.80
231.10
233.55
232.36
106,400
Jul 24, 2026
232.79
234.99
229.67
231.33
230.15
92,600
Jul 23, 2026
232.52
236.68
230.55
232.61
231.42
112,100
Jul 22, 2026
239.13
239.13
233.24
237.12
235.91
112,100
Jul 21, 2026
236.80
239.80
234.01
237.72
236.51
178,300
Jul 20, 2026
246.35
247.32
238.08
239.59
238.37
151,300
Jul 17, 2026
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
254.79
259.77
246.61
246.79
245.53
162,100
Jul 16, 2026
248.49
258.50
248.49
256.36
254.04
143,800
Jul 15, 2026
248.74
251.50
246.52
249.40
247.14
134,700
Jul 14, 2026
252.00
252.00
246.00
249.12
246.86
139,000
Jul 13, 2026
266.31
267.39
248.37
251.43
249.15
286,900
Jul 10, 2026
292.09
298.90
261.49
264.91
262.51
1,174,600
Jul 9, 2026
244.45
247.34
238.67
239.42
237.25
319,300
Jul 8, 2026
249.27
250.24
242.87
246.59
244.36
120,700
Jul 7, 2026
248.35
252.53
246.42
249.65
247.39
141,600
Jul 6, 2026
245.03
248.15
241.25
246.45
244.22
113,400
Jul 2, 2026
242.94
247.20
242.38
245.83
243.60
129,700
Jul 1, 2026
243.64
245.16
240.87
241.43
239.24
129,700
Jun 30, 2026
243.85
246.93
241.74
243.64
241.43
109,900
Jun 29, 2026
245.84
246.63
240.88
245.42
243.20
214,800
Jun 26, 2026
247.61
249.42
245.92
248.33
246.08
314,900
Jun 25, 2026
243.71
247.38
242.74
246.06
243.83
110,300
Jun 24, 2026
229.72
245.02
228.00
244.08
241.87
280,500
Jun 23, 2026
224.07
230.02
223.91
227.19
225.13
133,600
Jun 22, 2026
226.90
226.90
222.79
223.11
221.09
136,800
Jun 18, 2026
226.89
230.99
225.59
227.21
225.15
337,900
Jun 17, 2026
226.19
226.30
221.31
225.75
223.71
130,700
Jun 16, 2026
227.33
231.00
223.07
227.64
225.58
107,200
Jun 15, 2026
221.58
227.21
221.58
226.34
224.29
139,100
Jun 12, 2026
223.44
226.61
218.75
223.01
220.99
175,100
Jun 11, 2026
222.48
226.70
222.48
224.12
222.09
135,000
Jun 10, 2026
214.97
223.45
212.98
222.48
220.47
251,200
Jun 9, 2026
205.84
214.61
205.84
213.82
211.88
239,400
Jun 8, 2026
203.43
207.05
203.25
205.55
203.69
103,500
Jun 5, 2026
200.45
207.13
200.45
203.39
201.55
146,900
Jun 4, 2026
201.01
203.62
199.70
203.04
201.20
93,900
Jun 3, 2026
198.23
200.94
196.35
198.55
196.75
159,100
Jun 2, 2026
196.85
199.77
192.88
199.26
197.46
138,300
Jun 1, 2026
198.67
199.97
195.43
196.85
195.07
130,400
May 29, 2026
199.99
202.67
197.06
199.97
198.16
239,000
May 28, 2026
203.99
211.77
201.31
201.69
199.86
135,100
May 27, 2026
206.47
210.00
204.51
205.53
203.67
128,700
May 26, 2026
206.73
207.86
202.40
204.61
202.76
120,500
May 22, 2026
206.72
210.95
205.38
207.30
205.42
178,500
May 21, 2026
206.22
208.40
200.83
206.49
204.62
94,600
May 20, 2026
204.18
208.51
202.12
208.01
206.13
162,300
May 19, 2026
203.89
208.36
201.00
204.18
202.33
188,700
May 18, 2026
201.09
207.32
201.09
204.17
202.32
99,100
May 15, 2026
201.87
203.73
199.68
201.37
199.55
106,900
May 14, 2026
199.56
202.46
198.35
201.87
200.04
143,800
May 13, 2026
203.79
203.85
198.37
199.56
197.75
106,200
May 12, 2026
207.69
208.00
203.37
204.68
202.83
169,800
May 11, 2026
208.48
208.48
203.62
206.32
204.45
126,800
May 8, 2026
209.76
211.10
206.39
208.05
206.17
85,400
May 7, 2026
211.24
212.65
207.39
209.76
207.86
141,800
May 6, 2026
211.65
212.76
210.50
210.88
208.97
132,000
May 5, 2026
204.59
211.55
201.68
209.34
207.44
146,600
May 4, 2026
210.74
210.74
199.77
204.27
202.42
188,600
May 1, 2026
212.46
215.86
207.48
211.06
209.15
115,100
Apr 30, 2026
212.85
215.54
208.75
209.96
208.06
233,800
Apr 29, 2026
217.20
217.20
208.73
213.42
211.49
135,600
Apr 28, 2026
222.97
224.96
218.77
219.34
217.35
145,500
Apr 27, 2026
224.96
226.32
221.22
221.39
219.39
114,700
Apr 24, 2026
223.02
225.88
218.21
224.96
222.92
170,000
Apr 23, 2026
224.19
228.12
221.97
223.06
221.04
228,200
Apr 22, 2026
219.15
224.12
217.03
224.02
221.99
180,200
Apr 21, 2026
215.35
222.00
215.25
219.06
217.08
254,900
Apr 20, 2026
213.11
216.99
212.08
215.35
213.40
283,100
Apr 17, 2026
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
203.18
214.01
203.18
213.38
211.45
251,800
Apr 16, 2026
201.44
204.24
198.55
203.64
200.79
155,100
Apr 15, 2026
203.57
206.23
200.40
201.37
198.55
231,000
Apr 14, 2026
204.64
207.59
202.00
204.77
201.90
179,700
Apr 13, 2026
213.96
214.10
202.91
207.04
204.14
377,100
Apr 10, 2026
219.34
223.26
209.06
214.01
211.01
398,400
Apr 9, 2026
216.75
224.54
216.10
223.02
219.89
327,200
Apr 8, 2026
215.07
220.31
215.00
219.32
216.25
208,200
Apr 7, 2026
210.55
212.83
208.90
212.45
209.47
157,500
Apr 6, 2026
206.59
212.20
204.82
210.54
207.59
146,400
Apr 2, 2026
204.59
207.36
201.11
206.18
203.29
180,700
Apr 1, 2026
205.07
207.29
202.32
205.61
202.73
238,500
Mar 31, 2026
205.56
209.54
200.00
203.94
201.08
213,600
Mar 30, 2026
203.22
209.37
201.32
203.58
200.73
151,000
Mar 27, 2026
206.16
206.98
200.55
201.21
198.39
227,900
Mar 26, 2026
214.26
217.30
200.34
205.62
202.74
161,000
Mar 25, 2026
216.16
217.11
212.93
216.11
213.08
85,400
Mar 24, 2026
213.99
218.66
213.99
215.28
212.26
80,400
Mar 23, 2026
216.15
217.98
213.66
215.67
212.65
106,100
Mar 20, 2026
216.35
216.35
211.51
213.83
210.83
401,900
Mar 19, 2026
219.45
223.76
213.06
215.76
212.74
141,500
Mar 18, 2026
219.43
220.33
216.05
219.45
216.37
182,700
Mar 17, 2026
228.58
228.98
221.00
222.19
219.07
151,700
Mar 16, 2026
226.00
229.99
223.87
227.94
224.74
168,100
Mar 13, 2026
228.01
230.08
219.21
224.96
221.81
134,000
Mar 12, 2026
225.39
228.83
224.89
225.75
222.59
109,400
Mar 11, 2026
227.90
229.31
223.23
227.95
224.75
109,200
Mar 10, 2026
229.09
232.55
226.82
228.76
225.55
167,600
Mar 9, 2026
233.47
233.68
228.18
230.20
226.97
156,900
Mar 6, 2026
235.10
237.58
231.62
236.32
233.01
193,000
Mar 5, 2026
243.53
243.53
235.41
235.87
232.56
132,300
Mar 4, 2026
244.16
246.00
238.57
244.34
240.91
154,300
Mar 3, 2026
237.86
244.20
232.26
243.84
240.42
146,500
Mar 2, 2026
238.20
241.09
235.11
240.17
236.80
133,400
Feb 27, 2026
240.57
241.81
235.49
238.20
234.86
217,500
Feb 26, 2026
246.72
250.00
238.37
242.15
238.76
181,100
Feb 25, 2026
244.82
246.05
238.91
245.72
242.28
98,700
Feb 24, 2026
243.16
246.42
240.02
244.80
241.37
131,500
Feb 23, 2026
236.54
244.24
233.49
242.64
239.24
156,600
Feb 20, 2026
239.96
239.96
234.61
238.48
235.14
107,800
Feb 19, 2026
241.85
242.34
236.29
238.32
234.98
75,500
Feb 18, 2026
241.24
243.18
239.96
242.37
238.97
121,300
Feb 17, 2026
246.26
246.93
239.63
241.24
237.86
148,100
Feb 13, 2026
241.78
245.72
235.68
244.72
241.29
129,000
Feb 12, 2026
237.45
245.72
237.45
239.61
236.25
178,800
Feb 11, 2026
239.07
240.54
235.76
236.10
232.79
105,000
Feb 10, 2026
234.96
239.22
234.19
238.87
235.52
103,400
Feb 9, 2026
242.99
245.00
234.58
237.26
233.93
196,900
Feb 6, 2026
250.00
253.00
238.19
238.53
235.19
388,600
Feb 5, 2026
246.08
253.24
244.92
252.96
249.41
224,100
Feb 4, 2026
239.52
248.01
239.22
243.88
240.46
235,500
Feb 3, 2026
231.10
237.89
231.10
237.84
234.51
123,300
Feb 2, 2026
229.73
234.22
226.82
232.13
228.88
163,300
Jan 30, 2026
228.06
231.69
224.90
231.23
227.99
231,400
Jan 29, 2026
219.20
226.32
219.20
225.83
222.66
169,400
Jan 28, 2026
219.37
221.34
217.91
219.19
216.12
102,600
Jan 27, 2026
217.15
219.56
215.30
219.37
216.29
98,700
Jan 26, 2026
215.20
218.61
215.20
217.14
214.10
121,200
Jan 23, 2026
214.77
217.08
213.55
215.19
212.17
147,000
Jan 22, 2026
209.50
215.53
209.50
215.11
212.09
160,700
Jan 21, 2026
206.77
211.17
204.13
210.25
207.30
134,300
Jan 20, 2026
204.85
208.89
199.37
206.50
203.60
159,500
Jan 16, 2026
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
203.43
205.58
203.00
204.99
202.12
162,000
Jan 15, 2026
203.29
206.90
201.44
205.81
201.92
155,100
Jan 14, 2026
196.46
204.96
196.46
204.22
200.36
275,200
Jan 13, 2026
191.29
197.64
190.65
196.27
192.56
173,900
Jan 12, 2026
190.51
196.44
188.76
191.69
188.07
475,400
Jan 9, 2026
183.00
196.44
175.38
190.00
186.41
839,400
Jan 8, 2026
197.31
204.36
197.31
203.50
199.65
290,100
Jan 7, 2026
198.69
201.66
197.35
198.98
195.22
152,100
Jan 6, 2026
194.56
199.71
193.98
198.91
195.15
136,200
Jan 5, 2026
195.12
199.58
194.97
195.61
191.91
129,000
Jan 2, 2026
196.90
199.10
192.42
196.76
193.04
138,100
Dec 31, 2025
198.22
200.77
196.45
196.90
193.18
158,700
Dec 30, 2025
201.42
203.49
197.97
199.37
195.60
89,900
Dec 29, 2025
204.42
205.26
200.40
201.67
197.86
104,100
Dec 26, 2025
204.15
207.11
201.01
204.03
200.17
68,900
Dec 24, 2025
203.52
206.64
202.66
204.89
201.02
107,400
Dec 23, 2025
200.82
205.36
200.04
203.60
199.75
109,800
Dec 22, 2025
202.63
203.99
200.73
202.03
198.21
209,800
Dec 19, 2025
204.66
205.93
202.04
202.82
198.99
330,000
Dec 18, 2025
206.46
207.95
205.00
205.76
201.87
82,200
Dec 17, 2025
209.80
209.90
206.13
207.63
203.70
113,400
Dec 16, 2025
205.37
207.63
203.83
205.94
202.05
114,200
Dec 15, 2025
203.64
209.25
203.59
206.37
202.47
121,000
Dec 12, 2025
200.55
204.14
195.48
204.03
200.17
139,700
Dec 11, 2025
196.67
204.77
196.67
201.13
197.33
117,200
Dec 10, 2025
190.76
195.25
190.76
193.18
189.53
102,900
Dec 9, 2025
187.54
192.98
187.54
190.76
187.15
105,100
Dec 8, 2025
190.33
190.59
186.19
187.52
183.97
127,700
Dec 5, 2025
194.41
194.41
189.50
190.73
187.12
91,400
Dec 4, 2025
195.96
196.20
192.73
193.27
189.62
68,300
Dec 3, 2025
197.51
199.10
194.79
194.90
191.22
91,600
Dec 2, 2025
196.52
198.04
194.10
195.92
192.22
85,500
Dec 1, 2025
195.43
197.28
193.74
197.21
193.48
161,900
Nov 28, 2025
197.08
197.71
194.51
195.80
192.10
53,500
Nov 26, 2025
194.65
198.55
194.65
197.03
193.30
149,500
Nov 25, 2025
194.17
197.76
193.45
195.09
191.40
97,100
Nov 24, 2025
197.85
199.50
192.50
193.09
189.44
173,800
Nov 21, 2025
198.02
202.17
197.18
199.02
195.26
94,600
Nov 20, 2025
194.30
198.58
193.08
197.50
193.77
104,400
Nov 19, 2025
195.35
196.00
192.49
194.43
190.75
95,500
Nov 18, 2025
195.36
197.14
194.76
195.43
191.74
67,400
Nov 17, 2025
198.09
199.92
194.53
195.35
191.66
70,300
Nov 14, 2025
198.69
200.41
196.00
198.14
194.39
78,200
Nov 13, 2025
200.86
202.47
197.74
197.98
194.24
76,100
Nov 12, 2025
200.24
201.56
198.87
200.85
197.05
86,700
Nov 11, 2025
198.02
201.68
198.00
200.37
196.58
75,100
Nov 10, 2025
198.37
199.72
196.28
198.01
194.27
101,400
Nov 7, 2025
194.72
199.20
194.72
198.28
194.53
128,200
Nov 6, 2025
196.62
199.56
192.16
194.23
190.56
107,400
Nov 5, 2025
197.46
198.68
196.31
198.02
194.28
92,300
Nov 4, 2025
194.70
197.99
194.58
197.46
193.73
113,200
Nov 3, 2025
193.71
195.87
191.87
194.70
191.02
136,400
