Mail

WDFC - WD-40 Company

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	190.77	192.65	188.72	192.41	192.41	25,778
07 Jun 2023	189.23	192.37	188.54	190.54	190.54	107,900
06 Jun 2023	187.55	190.08	187.52	188.99	188.99	80,600
05 Jun 2023	196.14	196.14	186.51	187.81	187.81	91,300
02 Jun 2023	192.11	198.80	191.50	197.55	197.55	106,000
01 Jun 2023	189.65	192.57	189.16	192.11	192.11	80,700
31 May 2023	191.62	193.87	188.88	189.65	189.65	62,200
30 May 2023	190.44	193.95	188.55	191.62	191.62	61,000
26 May 2023	189.14	191.92	188.82	190.45	190.45	53,000
25 May 2023	190.20	191.50	189.38	189.93	189.93	68,300
24 May 2023	188.52	190.95	188.50	190.60	190.60	42,300
23 May 2023	192.56	192.56	187.66	189.18	189.18	89,900
22 May 2023	191.75	193.25	191.19	192.80	192.80	77,700
19 May 2023	193.82	193.82	191.13	192.44	192.44	57,400
18 May 2023	189.66	192.81	188.94	191.99	191.99	55,200
17 May 2023	189.46	191.35	186.80	191.03	191.03	60,900
16 May 2023	188.77	190.23	188.45	189.49	189.49	42,000
15 May 2023	192.56	193.28	189.54	189.90	189.90	51,200
12 May 2023	194.75	195.29	192.13	192.49	192.49	117,900
11 May 2023	199.08	199.12	192.38	194.49	194.49	84,900
10 May 2023	191.03	199.31	189.88	198.91	198.91	184,400
09 May 2023	183.60	189.83	183.21	189.49	189.49	92,700
08 May 2023	184.43	186.24	183.40	184.58	184.58	59,000
05 May 2023	189.94	189.94	184.26	184.49	184.49	106,500
04 May 2023	184.00	189.60	184.00	189.39	189.39	82,800
03 May 2023	182.27	185.54	182.27	183.94	183.94	166,600
02 May 2023	186.36	188.26	181.38	181.63	181.63	127,000
01 May 2023	189.75	192.01	187.22	187.36	187.36	108,300
28 Apr 2023	192.78	194.51	190.30	190.40	190.40	108,100
27 Apr 2023	192.22	195.19	191.09	192.62	192.62	61,900
26 Apr 2023	196.85	197.50	190.96	191.55	191.55	131,900
25 Apr 2023	195.55	197.42	195.16	197.10	197.10	86,400
24 Apr 2023	196.26	197.77	194.55	196.71	196.71	79,100
21 Apr 2023	190.93	199.70	190.93	197.30	197.30	135,500
20 Apr 2023	189.31	190.08	187.93	189.43	189.43	101,300
19 Apr 2023	187.42	190.16	185.56	189.55	189.55	86,600
18 Apr 2023	185.95	187.96	183.89	187.61	187.61	121,500
17 Apr 2023	182.45	189.54	182.36	186.41	186.41	192,500
14 Apr 2023	178.73	180.81	176.56	180.60	180.60	135,100
13 Apr 2023	177.01	179.55	175.79	179.38	179.38	112,700
13 Apr 2023	0.83 Dividend
12 Apr 2023	174.90	177.29	172.97	177.08	176.25	99,800
11 Apr 2023	173.22	176.68	171.15	173.95	173.13	157,900
10 Apr 2023	169.99	173.24	163.82	172.35	171.54	415,400
06 Apr 2023	179.11	180.00	177.15	178.61	177.77	162,100
05 Apr 2023	176.90	179.14	176.20	178.67	177.83	84,400
04 Apr 2023	177.11	178.83	176.18	176.47	175.64	75,200
03 Apr 2023	177.58	178.11	174.34	176.95	176.12	186,800
31 Mar 2023	176.66	181.16	176.35	178.05	177.22	124,800
30 Mar 2023	172.73	175.44	172.73	175.36	174.54	60,500
29 Mar 2023	173.78	174.72	172.25	172.53	171.72	62,000
28 Mar 2023	171.75	173.36	171.40	172.52	171.71	64,900
27 Mar 2023	174.50	175.11	172.73	172.76	171.95	70,300
24 Mar 2023	169.99	173.84	168.13	173.29	172.48	77,900
23 Mar 2023	170.29	173.21	169.10	170.22	169.42	89,500
22 Mar 2023	173.49	175.77	170.00	170.38	169.58	98,700
21 Mar 2023	177.22	178.90	171.83	174.01	173.19	118,700
20 Mar 2023	172.57	177.28	172.57	176.49	175.66	132,800
17 Mar 2023	174.68	175.00	171.37	171.89	171.08	220,000
16 Mar 2023	171.96	176.85	170.60	175.70	174.88	111,700
15 Mar 2023	170.78	173.83	168.35	173.71	172.90	84,600
14 Mar 2023	173.58	175.00	170.49	172.91	172.10	92,900
13 Mar 2023	168.37	173.60	166.40	170.43	169.63	88,900
10 Mar 2023	168.04	170.71	166.90	169.33	168.54	83,600
09 Mar 2023	169.88	170.74	167.99	168.70	167.91	147,200
08 Mar 2023	171.36	172.00	169.16	169.51	168.72	111,900
07 Mar 2023	169.67	171.42	167.70	171.12	170.32	89,400
06 Mar 2023	173.05	173.83	168.10	169.67	168.87	107,000
03 Mar 2023	171.89	173.07	169.88	172.95	172.14	57,200
02 Mar 2023	170.24	172.58	169.77	171.63	170.83	61,700
01 Mar 2023	173.74	174.80	168.38	171.55	170.75	113,800
28 Feb 2023	172.26	174.43	171.40	173.43	172.62	56,600
27 Feb 2023	173.47	175.22	171.82	173.28	172.47	53,900
24 Feb 2023	172.59	173.78	171.00	172.51	171.70	55,400
23 Feb 2023	175.26	176.49	171.51	174.44	173.62	67,600
22 Feb 2023	173.88	176.50	172.40	174.96	174.14	70,200
21 Feb 2023	174.87	175.50	170.92	173.35	172.54	74,600
17 Feb 2023	175.82	177.87	175.00	175.79	174.97	60,200
16 Feb 2023	175.73	177.12	173.62	175.00	174.18	56,400
15 Feb 2023	176.50	178.32	175.50	177.70	176.87	53,000
14 Feb 2023	177.76	178.76	175.29	177.70	176.87	82,500
13 Feb 2023	174.48	178.99	174.18	178.65	177.81	58,000
10 Feb 2023	170.52	174.11	170.35	173.47	172.66	40,700
09 Feb 2023	174.20	176.00	171.29	171.30	170.50	64,700
08 Feb 2023	176.09	177.52	172.84	173.54	172.73	55,400
07 Feb 2023	174.57	178.13	173.40	177.62	176.79	79,100
06 Feb 2023	181.20	182.00	175.49	175.85	175.03	84,900
03 Feb 2023	184.63	186.49	178.15	181.46	180.61	99,800
02 Feb 2023	179.66	186.93	178.50	186.26	185.39	133,800
01 Feb 2023	173.20	179.28	173.20	178.12	177.29	88,900
31 Jan 2023	173.53	175.39	172.53	174.54	173.72	71,700
30 Jan 2023	172.37	175.40	171.48	171.94	171.13	64,800
27 Jan 2023	173.10	173.79	170.25	172.96	172.15	65,700
26 Jan 2023	174.06	175.10	171.41	172.71	171.90	52,200
25 Jan 2023	172.26	174.41	171.26	173.37	172.56	109,500
24 Jan 2023	174.12	175.60	172.10	173.89	173.07	57,600
23 Jan 2023	177.13	179.10	173.61	174.78	173.96	93,800
20 Jan 2023	169.52	176.71	168.50	176.71	175.88	107,200
19 Jan 2023	169.40	170.73	167.65	168.00	167.21	112,500
18 Jan 2023	174.08	175.35	169.29	169.59	168.80	102,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...