WDFC
Wd-40 Co (WDFC)
NASDAQ
$225.90+$2.78 (+1.25%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $3.0B
    Market Cap
  • -4.03%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +7.63%
    Low Price$196.85
    High Price$227.64
  • 3 Months
    +4.87%
    Low Price$196.85
    High Price$227.64
  • 1 Year
    -4.03%
    Low Price$187.52
    High Price$252.96
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
226.90
226.90
222.79
223.11
-1.80%
136,818
06/18/2026
226.89
230.99
225.59
227.21
+0.65%
337,856
06/17/2026
226.19
226.30
221.31
225.75
-0.83%
130,724
06/16/2026
227.33
231.00
223.07
227.64
+0.57%
107,231
06/15/2026
221.58
227.21
221.58
226.34
+1.49%
139,104
06/12/2026
223.44
226.61
218.75
223.01
-0.50%
175,132
06/11/2026
222.48
226.70
222.48
224.12
+0.74%
135,019
06/10/2026
214.97
223.45
212.98
222.48
+4.05%
251,198
06/09/2026
205.84
214.61
205.84
213.82
+4.02%
239,399
06/08/2026
203.43
207.05
203.25
205.55
+1.06%
103,498
06/05/2026
200.45
207.13
200.45
203.39
+0.17%
146,915
06/04/2026
201.01
203.62
199.70
203.04
+2.26%
93,854
06/03/2026
198.23
200.94
196.35
198.55
-0.36%
159,095
06/02/2026
196.85
199.77
192.88
199.26
+1.22%
138,256
06/01/2026
198.67
199.97
195.43
196.85
-1.56%
130,398
05/29/2026
199.99
202.67
197.06
199.97
-0.85%
239,062
05/28/2026
203.99
211.77
201.31
201.69
-1.87%
135,098
05/27/2026
206.47
210.00
204.51
205.53
+0.45%
128,719
05/26/2026
206.73
207.86
202.40
204.61
-1.30%
120,529
05/22/2026
206.72
210.95
205.38
207.30
+0.39%
178,476
05/21/2026
206.22
208.40
200.83
206.49
-0.73%
94,584
05/20/2026
204.18
208.51
202.12
208.01
+1.88%
162,318
05/19/2026
203.89
208.36
201.00
204.18
+0.005%
188,655
05/18/2026
201.09
207.32
201.09
204.17
+1.39%
99,099
05/15/2026
201.87
203.73
199.68
201.37
-0.25%
106,852
05/14/2026
199.56
202.46
198.35
201.87
+1.16%
143,806
05/13/2026
203.79
203.85
198.37
199.56
-2.50%
106,345
05/12/2026
207.69
208.00
203.37
204.68
-0.79%
169,813
05/11/2026
208.48
208.48
203.62
206.32
-0.83%
126,821
05/08/2026
209.76
211.10
206.39
208.05
-0.82%
85,438
05/07/2026
211.24
212.65
207.39
209.76
-0.53%
141,847
05/06/2026
211.65
212.76
210.50
210.88
+0.74%
132,032
05/05/2026
204.59
211.55
201.68
209.34
+2.48%
146,641
05/04/2026
210.74
210.74
199.77
204.27
-3.22%
188,640
05/01/2026
212.46
215.86
207.48
211.06
+0.52%
115,074
04/30/2026
212.85
215.54
208.75
209.96
-1.62%
233,826
04/29/2026
217.20
217.20
208.73
213.42
-2.70%
135,638
04/28/2026
222.97
224.96
218.77
219.34
-0.93%
145,468
04/27/2026
224.96
226.32
221.22
221.39
-1.59%
114,700
04/24/2026
223.02
225.88
218.21
224.96
+0.85%
169,969
04/23/2026
224.19
228.12
221.97
223.06
-0.43%
228,152
04/22/2026
219.15
224.12
217.03
224.02
+2.26%
180,211
04/21/2026
215.35
222.00
215.25
219.06
+1.72%
254,950
04/20/2026
213.11
216.99
212.08
215.35
+0.92%
283,132
04/17/2026
203.18
214.01
203.18
213.38
+5.31%
251,833
04/17/2026
$1.02 Dividend
04/16/2026
200.43
203.22
197.56
202.62
+1.13%
155,137
04/15/2026
202.55
205.20
199.40
200.36
-1.66%
231,250
04/14/2026
203.61
206.55
200.99
203.74
-1.10%
179,767
04/13/2026
212.89
213.03
201.89
206.00
-3.26%
377,224
04/10/2026
218.24
222.14
208.01
212.94
-4.04%
398,481
04/09/2026
215.66
223.42
215.02
221.90
+1.69%
327,473
04/09/2026
$1.50 Earnings
04/08/2026
213.99
219.21
213.92
218.22
+3.23%
208,244
04/07/2026
209.50
211.76
207.85
211.39
+0.91%
157,547
04/06/2026
205.56
211.14
203.79
209.49
+2.11%
146,401
04/02/2026
203.57
206.32
200.10
205.15
+0.28%
180,729
04/01/2026
204.04
206.25
201.31
204.58
+0.82%
238,453
03/31/2026
204.53
208.49
199.00
202.92
+0.18%
213,619
03/30/2026
202.20
208.32
200.31
202.56
+1.18%
150,952
03/27/2026
205.13
205.94
199.55
200.20
-2.14%
227,856
03/26/2026
213.19
216.21
199.34
204.59
-4.85%
160,967
03/25/2026
215.08
216.02
211.86
215.03
+0.39%
85,428
03/24/2026
212.92
217.56
212.92
214.20
-0.18%
80,431
03/23/2026
215.07
216.89
212.59
214.59
+0.86%
106,097
03/20/2026
215.27
215.27
210.45
212.76
-0.89%
401,882
03/19/2026
218.35
222.64
211.99
214.68
-1.68%
141,759
03/18/2026
218.33
219.23
214.97
218.35
-1.23%
182,731
03/17/2026
227.44
227.83
219.89
221.08
-2.52%
151,704
03/16/2026
224.87
228.84
222.75
226.80
+1.32%
168,069
03/13/2026
226.87
228.92
218.11
223.83
-0.35%
133,976
03/12/2026
224.26
227.69
223.76
224.62
-0.97%
109,390
03/11/2026
226.76
228.16
222.11
226.81
-0.35%
109,203
03/10/2026
227.94
231.38
225.68
227.61
-0.63%
167,597
03/09/2026
232.30
232.51
227.04
229.05
-2.59%
156,900
03/06/2026
233.92
236.39
230.45
235.14
+0.19%
192,986
03/05/2026
242.31
242.31
234.23
234.69
-3.47%
132,262
03/04/2026
242.94
244.77
237.38
243.12
+0.21%
154,326
03/03/2026
236.67
242.98
231.10
242.62
+1.53%
146,484
03/02/2026
237.01
239.88
233.93
238.97
+0.83%
133,425
02/27/2026
239.37
240.60
234.31
237.01
-1.63%
217,460
02/26/2026
245.48
248.75
237.18
240.94
-1.45%
181,104
02/25/2026
243.59
244.82
237.71
244.49
+0.38%
98,744
02/24/2026
241.94
245.19
238.82
243.57
+0.89%
131,469
02/23/2026
235.36
243.02
232.32
241.42
+1.74%
156,601
02/20/2026
238.76
238.76
233.43
237.29
+0.07%
107,810
02/19/2026
240.64
241.13
235.11
237.13
-1.67%
75,544
02/18/2026
240.03
241.96
238.76
241.16
+0.47%
121,341
02/17/2026
245.03
245.69
238.43
240.03
-1.42%
148,057
02/13/2026
240.57
244.49
234.50
243.49
+2.13%
128,978
02/12/2026
236.26
244.49
236.26
238.41
+1.49%
178,778
02/11/2026
237.87
239.34
234.58
234.92
-1.16%
104,978
02/10/2026
233.78
238.02
233.02
237.67
+0.68%
103,361
02/09/2026
241.77
243.77
233.41
236.07
-0.53%
196,912
02/06/2026
248.75
251.73
237.00
237.34
-5.70%
388,723
02/05/2026
244.85
251.97
243.69
251.69
+3.72%
224,124
02/04/2026
238.32
246.77
238.02
242.66
+2.54%
235,523
02/03/2026
229.94
236.70
229.94
236.65
+2.46%
123,330
02/02/2026
228.58
233.05
225.68
230.97
+0.39%
163,277
01/30/2026
226.92
230.52
223.77
230.07
+2.39%
231,383