WDFC
Wd-40 Co (WDFC)
NASDAQ
$227.12-$0.02 (-0.01%)
Price as of Aug 03, 2026 4:22 PM EDT
  • $3.1B
    Market Cap
  • 7.55%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -6.40%
    Low Price$222.40
    High Price$263.86
  • 3 Months
    +8.61%
    Low Price$196.07
    High Price$263.86
  • 1 Year
    +7.55%
    Low Price$184.92
    High Price$263.86
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
226.64
228.02
225.53
227.14
-0.27%
111,507
07/30/2026
222.64
229.81
222.00
227.76
+2.41%
128,153
07/29/2026
225.36
228.31
219.00
222.40
-3.03%
223,543
07/28/2026
238.67
241.99
228.91
229.34
-1.80%
108,674
07/27/2026
232.45
234.80
231.10
233.55
+0.96%
106,376
07/24/2026
232.79
234.99
229.67
231.33
-0.55%
92,607
07/23/2026
232.52
236.68
230.55
232.61
-1.90%
112,144
07/22/2026
239.13
239.13
233.24
237.12
-0.25%
112,075
07/21/2026
236.80
239.80
234.01
237.72
-0.78%
178,309
07/20/2026
246.35
247.32
238.08
239.59
-2.92%
151,345
07/17/2026
254.79
259.77
246.61
246.79
-3.35%
162,146
07/17/2026
$1.02 Dividend
07/16/2026
247.50
257.47
247.50
255.34
+2.79%
143,818
07/15/2026
247.75
250.50
245.54
248.41
+0.11%
134,745
07/14/2026
251.00
251.00
245.02
248.13
-0.92%
138,716
07/13/2026
265.25
266.33
247.38
250.43
-5.09%
286,881
07/10/2026
290.93
297.71
260.45
263.86
+10.65%
1,174,136
07/09/2026
243.48
246.35
237.72
238.47
-2.91%
319,278
07/09/2026
$2.33 Earnings
07/08/2026
248.28
249.24
241.90
245.61
-1.23%
120,658
07/07/2026
247.36
251.53
245.43
248.66
+1.30%
141,557
07/06/2026
244.06
247.16
240.29
245.47
+0.25%
113,429
07/02/2026
241.97
246.22
241.42
244.85
+1.82%
129,709
07/01/2026
242.67
244.18
239.91
240.47
-0.91%
129,690
06/30/2026
242.88
245.95
240.78
242.67
-0.73%
109,949
06/29/2026
244.86
245.65
239.92
244.44
-1.17%
214,806
06/26/2026
246.62
248.43
244.94
247.34
+0.92%
314,934
06/25/2026
242.74
246.40
241.77
245.08
+0.81%
110,349
06/24/2026
228.81
244.05
227.09
243.11
+7.43%
280,534
06/23/2026
223.18
229.10
223.01
226.29
+1.83%
133,627
06/22/2026
226.00
226.00
221.90
222.22
-1.80%
136,818
06/18/2026
225.99
230.07
224.69
226.31
+0.65%
337,856
06/17/2026
225.29
225.40
220.43
224.85
-0.83%
130,724
06/16/2026
226.43
230.08
222.18
226.73
+0.57%
107,231
06/15/2026
220.70
226.31
220.70
225.44
+1.49%
139,104
06/12/2026
222.55
225.71
217.87
222.12
-0.50%
175,132
06/11/2026
221.59
225.80
221.59
223.23
+0.74%
135,019
06/10/2026
214.11
222.56
212.13
221.59
+4.05%
251,198
06/09/2026
205.02
213.76
205.02
212.97
+4.02%
239,399
06/08/2026
202.62
206.23
202.44
204.73
+1.06%
103,498
06/05/2026
199.65
206.31
199.65
202.58
+0.17%
146,915
06/04/2026
200.21
202.81
198.91
202.23
+2.26%
93,854
06/03/2026
197.44
200.14
195.56
197.76
-0.36%
159,095
06/02/2026
196.07
198.98
192.11
198.47
+1.22%
138,256
06/01/2026
197.88
199.17
194.66
196.07
-1.56%
130,398
05/29/2026
199.19
201.86
196.28
199.17
-0.85%
239,062
05/28/2026
203.18
210.93
200.51
200.89
-1.87%
135,098
05/27/2026
205.65
209.16
203.70
204.71
+0.45%
128,719
05/26/2026
205.91
207.03
201.59
203.80
-1.30%
120,529
05/22/2026
205.90
210.11
204.56
206.48
+0.39%
178,476
05/21/2026
205.40
207.57
200.03
205.67
-0.73%
94,584
05/20/2026
203.37
207.68
201.32
207.18
+1.88%
162,318
05/19/2026
203.08
207.53
200.20
203.37
+0.005%
188,655
05/18/2026
200.29
206.49
200.29
203.36
+1.39%
99,099
05/15/2026
201.07
202.92
198.89
200.57
-0.25%
106,852
05/14/2026
198.77
201.65
197.56
201.07
+1.16%
143,806
05/13/2026
202.98
203.04
197.58
198.77
-2.50%
106,345
05/12/2026
206.86
207.17
202.56
203.87
-0.79%
169,813
05/11/2026
207.65
207.65
202.81
205.50
-0.83%
126,821
05/08/2026
208.93
210.26
205.57
207.22
-0.82%
85,438
05/07/2026
210.40
211.80
206.56
208.93
-0.53%
141,847
05/06/2026
210.81
211.91
209.66
210.04
+0.74%
132,032
05/05/2026
203.78
210.71
200.87
208.51
+2.48%
146,641
05/04/2026
209.90
209.90
198.98
203.46
-3.22%
188,640
05/01/2026
211.61
215.00
206.65
210.22
+0.52%
115,074
04/30/2026
212.00
214.68
207.92
209.12
-1.62%
233,826
04/29/2026
216.34
216.34
207.90
212.57
-2.70%
135,638
04/28/2026
222.08
224.06
217.90
218.47
-0.93%
145,468
04/27/2026
224.06
225.42
220.34
220.51
-1.59%
114,700
04/24/2026
222.13
224.98
217.34
224.06
+0.85%
169,969
04/23/2026
223.30
227.21
221.08
222.17
-0.43%
228,152
04/22/2026
218.28
223.23
216.17
223.13
+2.26%
180,211
04/21/2026
214.49
221.12
214.39
218.19
+1.72%
254,950
04/20/2026
212.26
216.12
211.23
214.49
+0.92%
283,132
04/17/2026
202.37
213.15
202.37
212.53
+5.31%
251,833
04/17/2026
$1.02 Dividend
04/16/2026
199.63
202.41
196.77
201.81
+1.13%
155,137
04/15/2026
201.74
204.38
198.60
199.56
-1.66%
231,250
04/14/2026
202.80
205.73
200.19
202.93
-1.10%
179,767
04/13/2026
212.04
212.18
201.09
205.18
-3.26%
377,224
04/10/2026
217.37
221.25
207.19
212.09
-4.04%
398,481
04/09/2026
214.81
222.53
214.16
221.02
+1.69%
327,473
04/09/2026
$1.50 Earnings
04/08/2026
213.14
218.33
213.07
217.35
+3.23%
208,244
04/07/2026
208.66
210.92
207.03
210.54
+0.91%
157,547
04/06/2026
204.74
210.30
202.98
208.65
+2.11%
146,401
04/02/2026
202.76
205.50
199.31
204.33
+0.28%
180,729
04/01/2026
203.23
205.43
200.51
203.77
+0.82%
238,453
03/31/2026
203.72
207.66
198.21
202.11
+0.18%
213,619
03/30/2026
201.40
207.49
199.51
201.75
+1.18%
150,952
03/27/2026
204.31
205.12
198.75
199.41
-2.14%
227,856
03/26/2026
212.34
215.35
198.54
203.78
-4.85%
160,967
03/25/2026
214.22
215.16
211.02
214.17
+0.39%
85,428
03/24/2026
212.07
216.69
212.07
213.35
-0.18%
80,431
03/23/2026
214.21
216.03
211.74
213.74
+0.86%
106,097
03/20/2026
214.41
214.41
209.61
211.91
-0.89%
401,882
03/19/2026
217.48
221.75
211.15
213.83
-1.68%
141,759
03/18/2026
217.46
218.35
214.11
217.48
-1.23%
182,731
03/17/2026
226.53
226.93
219.02
220.20
-2.52%
151,704
03/16/2026
223.97
227.93
221.86
225.90
+1.32%
168,069