WDFC
Wd-40 Co (WDFC)
NASDAQ
$213.15+$0.44 (+0.21%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $2.8B
    Market Cap
  • 7.06%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +7.25%
    Low Price$192.56
    High Price$212.71
  • 3 Months
    -8.09%
    Low Price$188.33
    High Price$234.80
  • 1 Year
    +7.06%
    Low Price$183.97
    High Price$262.51
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
209.97
213.80
207.10
212.71
+1.20%
202,633
10/22/2026
193.29
211.00
191.50
210.18
+9.15%
322,769
10/21/2026
201.37
201.37
191.55
192.56
-4.39%
288,533
10/21/2026
$1.06 Earnings
10/20/2026
202.04
204.30
199.97
201.41
+0.02%
111,639
10/19/2026
199.78
202.17
197.52
201.36
+1.15%
193,136
10/19/2026
$1.02 Dividend
10/16/2026
200.05
202.07
197.07
199.07
-0.49%
185,563
10/15/2026
205.13
205.66
198.99
200.05
-1.53%
165,713
10/14/2026
204.32
205.46
199.98
203.16
-0.10%
123,553
10/13/2026
203.73
206.05
201.83
203.37
+0.80%
121,882
10/12/2026
200.56
203.59
198.98
201.75
+0.24%
84,405
10/09/2026
201.82
202.57
198.99
201.26
-0.79%
91,940
10/08/2026
200.47
203.77
198.99
202.86
+1.19%
130,668
10/07/2026
201.84
202.49
199.71
200.47
-1.31%
99,293
10/06/2026
206.18
206.18
203.07
203.13
-0.82%
82,766
10/05/2026
201.77
205.30
200.77
204.81
+1.40%
116,836
10/02/2026
204.74
204.74
201.09
201.99
+0.34%
98,730
10/01/2026
200.94
202.53
199.94
201.30
+0.18%
125,864
09/30/2026
202.13
202.36
199.37
200.94
-0.50%
94,725
09/29/2026
200.99
202.60
197.39
201.96
-0.45%
181,923
09/28/2026
198.24
203.17
197.26
202.86
+2.37%
113,978
09/25/2026
196.13
198.45
194.99
198.15
+1.00%
91,477
09/24/2026
198.71
198.71
194.69
196.18
-1.08%
113,849
09/23/2026
195.29
200.86
194.20
198.32
+2.63%
204,291
09/22/2026
191.27
194.85
190.89
193.24
+1.40%
112,412
09/21/2026
189.22
191.07
188.17
190.56
+1.19%
99,024
09/18/2026
188.18
189.92
186.82
188.33
-0.64%
282,783
09/17/2026
190.94
190.94
187.77
189.54
+0.45%
158,318
09/16/2026
189.89
191.08
188.34
188.68
-0.09%
111,002
09/15/2026
190.31
191.52
188.69
188.86
-1.00%
157,270
09/14/2026
195.22
195.90
189.91
190.77
-1.58%
125,632
09/11/2026
200.13
200.48
193.06
193.83
-2.12%
104,126
09/10/2026
198.21
200.91
197.16
198.03
-0.40%
113,467
09/09/2026
199.19
200.49
197.03
198.82
-0.94%
116,359
09/08/2026
204.34
205.21
199.94
200.70
-2.81%
128,518
09/04/2026
207.21
210.45
205.44
206.51
-1.37%
112,876
09/03/2026
212.24
213.70
208.93
209.39
-0.76%
75,224
09/02/2026
213.19
214.71
210.77
211.00
-0.27%
111,133
09/01/2026
211.54
214.26
210.85
211.57
-0.70%
89,491
08/31/2026
215.17
215.17
212.01
213.06
-1.39%
112,783
08/28/2026
219.12
219.37
214.73
216.06
-0.80%
64,517
08/27/2026
212.51
219.88
212.51
217.80
+1.08%
82,227
08/26/2026
214.98
215.92
213.27
215.48
+1.13%
81,058
08/25/2026
214.79
215.36
210.61
213.06
-0.81%
76,602
08/24/2026
216.04
219.58
214.52
214.79
-0.55%
90,094
08/21/2026
212.07
216.10
209.04
215.97
+2.43%
137,920
08/20/2026
218.89
224.26
210.84
210.84
-5.07%
96,716
08/19/2026
229.19
231.04
221.54
222.09
-2.95%
78,368
08/18/2026
229.78
231.62
228.63
228.84
+0.44%
101,359
08/17/2026
226.02
229.79
225.80
227.84
-0.10%
87,370
08/14/2026
228.45
230.54
226.46
228.07
-0.37%
90,504
08/13/2026
233.72
234.80
228.86
228.93
-1.03%
76,091
08/12/2026
232.45
232.96
230.66
231.31
-0.26%
103,728
08/11/2026
233.32
237.23
231.42
231.92
-0.60%
67,880
08/10/2026
230.94
235.78
230.75
233.31
-0.18%
84,587
08/07/2026
232.12
235.78
228.39
233.73
+1.61%
114,051
08/06/2026
234.01
234.80
228.75
230.02
-1.53%
75,966
08/05/2026
234.81
236.01
231.53
233.60
-0.51%
108,373
08/04/2026
226.15
234.81
225.84
234.80
+3.83%
226,488
08/03/2026
226.53
232.12
225.35
226.13
+0.07%
100,665
07/31/2026
225.48
226.86
224.38
225.98
-0.27%
111,507
07/30/2026
221.51
228.64
220.87
226.60
+2.41%
128,153
07/29/2026
224.21
227.15
217.88
221.27
-3.03%
223,543
07/28/2026
237.45
240.76
227.74
228.17
-1.80%
108,674
07/27/2026
231.27
233.60
229.92
232.36
+0.96%
106,376
07/24/2026
231.60
233.79
228.50
230.15
-0.55%
92,607
07/23/2026
231.33
235.47
229.38
231.42
-1.90%
112,144
07/22/2026
237.91
237.91
232.05
235.91
-0.25%
112,075
07/21/2026
235.59
238.58
232.82
236.51
-0.78%
178,309
07/20/2026
245.09
246.05
236.87
238.37
-2.92%
151,345
07/17/2026
253.49
258.45
245.35
245.53
-3.35%
162,146
07/17/2026
$1.02 Dividend
07/16/2026
246.24
256.16
246.24
254.04
+2.79%
143,818
07/15/2026
246.49
249.22
244.29
247.14
+0.11%
134,745
07/14/2026
249.72
249.72
243.77
246.86
-0.92%
138,716
07/13/2026
263.90
264.97
246.12
249.15
-5.09%
286,881
07/10/2026
289.45
296.19
259.12
262.51
+10.65%
1,174,136
07/09/2026
242.24
245.10
236.51
237.25
-2.91%
319,278
07/09/2026
$2.33 Earnings
07/08/2026
247.01
247.97
240.67
244.36
-1.23%
120,658
07/07/2026
246.10
250.24
244.18
247.39
+1.30%
141,557
07/06/2026
242.81
245.90
239.07
244.22
+0.25%
113,429
07/02/2026
240.74
244.96
240.18
243.60
+1.82%
129,709
07/01/2026
241.43
242.93
238.69
239.24
-0.91%
129,690
06/30/2026
241.64
244.69
239.55
241.43
-0.73%
109,949
06/29/2026
243.61
244.40
238.70
243.20
-1.17%
214,806
06/26/2026
245.37
247.16
243.69
246.08
+0.92%
314,934
06/25/2026
241.50
245.14
240.54
243.83
+0.81%
110,349
06/24/2026
227.64
242.80
225.94
241.87
+7.43%
280,534
06/23/2026
222.04
227.93
221.88
225.13
+1.83%
133,627
06/22/2026
224.85
224.85
220.77
221.09
-1.80%
136,818
06/18/2026
224.84
228.90
223.55
225.15
+0.65%
337,856
06/17/2026
224.14
224.25
219.31
223.71
-0.83%
130,724
06/16/2026
225.27
228.91
221.04
225.58
+0.57%
107,231
06/15/2026
219.57
225.15
219.57
224.29
+1.49%
139,104
06/12/2026
221.42
224.56
216.76
220.99
-0.50%
175,132
06/11/2026
220.47
224.65
220.47
222.09
+0.74%
135,019
06/10/2026
213.02
221.43
211.05
220.47
+4.05%
251,198
06/09/2026
203.98
212.67
203.98
211.88
+4.02%
239,399