WD-40 Company (WDFC) Historical Stock Data
190.73 ↓2.54 (-1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WDFC is down -0.30% a day on average. There have been 14 days where WD-40 Company closed green and 16 days where WDFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 194.41 | 190.73 | ↓$3.68 (-1.89%) | 189.50 | 194.41 | 91.39K |
| 2025-12-04 | 195.96 | 193.27 | ↓$2.69 (-1.37%) | 192.73 | 196.20 | 68.35K |
| 2025-12-03 | 197.51 | 194.90 | ↓$2.61 (-1.32%) | 194.79 | 199.10 | 91.65K |
| 2025-12-02 | 196.52 | 195.92 | ↓$0.60 (-0.31%) | 194.10 | 198.04 | 85.50K |
| 2025-12-01 | 195.43 | 197.21 | ↑$1.78 (0.91%) | 193.74 | 197.28 | 161.90K |
| 2025-11-28 | 197.08 | 195.80 | ↓$1.28 (-0.65%) | 194.51 | 197.71 | 53.47K |
| 2025-11-26 | 194.65 | 197.03 | ↑$2.38 (1.22%) | 194.65 | 198.55 | 149.46K |
| 2025-11-25 | 194.17 | 195.09 | ↑$0.92 (0.47%) | 193.45 | 197.76 | 97.14K |
| 2025-11-24 | 197.85 | 193.09 | ↓$4.76 (-2.41%) | 192.50 | 199.50 | 173.79K |
| 2025-11-21 | 198.02 | 199.02 | ↑$1.00 (0.50%) | 197.18 | 202.17 | 94.60K |
| 2025-11-20 | 194.30 | 197.50 | ↑$3.20 (1.65%) | 193.08 | 198.58 | 104.39K |
| 2025-11-19 | 195.35 | 194.43 | ↓$0.92 (-0.47%) | 192.49 | 196.00 | 95.49K |
| 2025-11-18 | 195.36 | 195.43 | ↑$0.07 (0.04%) | 194.76 | 197.14 | 67.44K |
| 2025-11-17 | 198.09 | 195.35 | ↓$2.74 (-1.38%) | 194.53 | 199.92 | 70.28K |
| 2025-11-14 | 198.69 | 198.14 | ↓$0.55 (-0.28%) | 196.00 | 200.41 | 78.17K |
| 2025-11-13 | 200.86 | 197.98 | ↓$2.88 (-1.43%) | 197.74 | 202.47 | 76.12K |
| 2025-11-12 | 200.24 | 200.85 | ↑$0.61 (0.30%) | 198.87 | 201.56 | 86.69K |
| 2025-11-11 | 198.02 | 200.37 | ↑$2.35 (1.19%) | 198.00 | 201.68 | 75.13K |
| 2025-11-10 | 198.37 | 198.01 | ↓$0.36 (-0.18%) | 196.28 | 199.72 | 101.40K |
| 2025-11-07 | 194.72 | 198.28 | ↑$3.56 (1.83%) | 194.72 | 199.06 | 125.44K |
| 2025-11-06 | 196.62 | 194.23 | ↓$2.39 (-1.22%) | 192.16 | 199.56 | 107.43K |
| 2025-11-05 | 197.32 | 198.02 | ↑$0.69 (0.35%) | 196.31 | 198.68 | 89.47K |
| 2025-11-04 | 194.70 | 197.46 | ↑$2.76 (1.42%) | 194.58 | 197.99 | 109.94K |
| 2025-11-03 | 193.71 | 194.70 | ↑$0.99 (0.51%) | 191.88 | 195.87 | 133K |
| 2025-10-31 | 194.30 | 194.28 | ↓$0.02 (-0.01%) | 192.09 | 196.38 | 115.83K |
| 2025-10-30 | 193.36 | 193.70 | ↑$0.34 (0.18%) | 192.48 | 197.00 | 133.90K |
| 2025-10-29 | 200.05 | 191.41 | ↓$8.64 (-4.32%) | 190.98 | 201.83 | 132.52K |
| 2025-10-28 | 197.71 | 202.18 | ↑$4.47 (2.26%) | 197.06 | 202.31 | 149.42K |
| 2025-10-27 | 201.42 | 195.38 | ↓$6.04 (-3.00%) | 194.70 | 201.93 | 145.31K |
| 2025-10-24 | 205.91 | 202.51 | ↓$3.40 (-1.65%) | 201.89 | 207.77 | 183.28K |
Create an account or log in to view more rows.
$WDFC The best investment you can make is an investment in yourself or another person
$WDFC overvalued
$WDFC Growth/Value
$WDFC Like if you’re a bull
$WDFC is going to have a run next month
$WDFC diversified
$WDFC peak frustration
$WDFC How can this stock move so little? Damn
$WDFC Come on.. Let it fall.. buy later bulls
$WDFC super bullish