WD-40 CompanyWDFCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $228.06 | $231.69 | $224.90 | $231.23 | 231,400 |
| 1/29/2026 | $219.20 | $226.32 | $219.20 | $225.83 | 169,425 |
| 1/28/2026 | $219.37 | $221.34 | $217.91 | $219.19 | 102,600 |
| 1/27/2026 | $217.15 | $219.56 | $215.30 | $219.37 | 98,727 |
| 1/26/2026 | $215.20 | $218.61 | $215.20 | $217.14 | 121,200 |
| 1/23/2026 | $214.77 | $217.08 | $213.55 | $215.19 | 147,034 |
| 1/22/2026 | $209.50 | $215.53 | $209.50 | $215.11 | 160,712 |
| 1/21/2026 | $206.77 | $211.17 | $204.13 | $210.25 | 134,300 |
| 1/20/2026 | $204.85 | $208.89 | $199.37 | $206.50 | 159,525 |
| 1/16/2026 | $203.43 | $205.58 | $203.00 | $204.99 | 162,018 |
| 1/15/2026 | $203.29 | $206.90 | $201.44 | $205.81 | 155,124 |
| 1/14/2026 | $196.46 | $204.96 | $196.46 | $204.22 | 275,200 |
| 1/13/2026 | $191.29 | $197.64 | $190.65 | $196.27 | 173,900 |
| 1/12/2026 | $190.51 | $196.44 | $188.76 | $191.69 | 475,410 |
| 1/9/2026 | $183.00 | $196.44 | $175.38 | $190.00 | 839,426 |
| 1/8/2026 | $197.31 | $204.36 | $197.31 | $203.50 | 290,100 |
| 1/7/2026 | $198.69 | $201.66 | $197.35 | $198.98 | 152,114 |
| 1/6/2026 | $194.56 | $199.71 | $193.98 | $198.91 | 136,233 |
| 1/5/2026 | $195.12 | $199.58 | $194.97 | $195.61 | 129,000 |
| 1/2/2026 | $196.90 | $199.10 | $192.42 | $196.76 | 138,123 |
| 12/31/2025 | $198.22 | $200.77 | $196.45 | $196.90 | 158,715 |
| 12/30/2025 | $201.42 | $203.49 | $197.97 | $199.37 | 89,910 |
| 12/29/2025 | $204.42 | $205.26 | $200.40 | $201.67 | 104,110 |
| 12/26/2025 | $204.15 | $207.11 | $201.01 | $204.03 | 68,925 |
| 12/24/2025 | $203.52 | $206.64 | $202.66 | $204.89 | 107,404 |
| 12/23/2025 | $200.82 | $205.36 | $200.04 | $203.60 | 109,800 |
| 12/22/2025 | $202.63 | $203.99 | $200.73 | $202.03 | 209,804 |
| 12/19/2025 | $204.66 | $205.93 | $202.04 | $202.82 | 330,020 |
| 12/18/2025 | $206.46 | $207.95 | $205.00 | $205.76 | 82,218 |
| 12/17/2025 | $209.80 | $209.90 | $206.13 | $207.63 | 113,435 |
| 12/16/2025 | $205.37 | $207.63 | $203.83 | $205.94 | 114,204 |
| 12/15/2025 | $203.64 | $209.25 | $203.59 | $206.37 | 121,040 |
| 12/12/2025 | $200.55 | $204.14 | $195.48 | $204.03 | 139,762 |
| 12/11/2025 | $196.67 | $204.77 | $196.67 | $201.13 | 117,236 |
| 12/10/2025 | $190.76 | $195.25 | $190.76 | $193.18 | 102,938 |
| 12/9/2025 | $187.54 | $192.98 | $187.54 | $190.76 | 105,128 |
| 12/8/2025 | $190.33 | $190.59 | $186.19 | $187.52 | 127,709 |
| 12/5/2025 | $194.41 | $194.41 | $189.50 | $190.73 | 91,400 |
| 12/4/2025 | $195.96 | $196.20 | $192.73 | $193.27 | 68,349 |
| 12/3/2025 | $197.51 | $199.10 | $194.79 | $194.90 | 91,645 |
| 12/2/2025 | $196.52 | $198.04 | $194.10 | $195.92 | 85,500 |
| 12/1/2025 | $195.43 | $197.28 | $193.74 | $197.21 | 161,933 |
| 11/28/2025 | $197.08 | $197.71 | $194.51 | $195.80 | 53,500 |
| 11/26/2025 | $194.65 | $198.55 | $194.65 | $197.03 | 149,500 |
| 11/25/2025 | $194.17 | $197.76 | $193.45 | $195.09 | 97,149 |
| 11/24/2025 | $197.85 | $199.50 | $192.50 | $193.09 | 173,800 |
| 11/21/2025 | $198.02 | $202.17 | $197.18 | $199.02 | 94,601 |
| 11/20/2025 | $194.30 | $198.58 | $193.08 | $197.50 | 104,400 |
| 11/19/2025 | $195.35 | $196.00 | $192.49 | $194.43 | 95,500 |
| 11/18/2025 | $195.36 | $197.14 | $194.76 | $195.43 | 67,436 |
| 11/17/2025 | $198.09 | $199.92 | $194.53 | $195.35 | 70,300 |
| 11/14/2025 | $198.69 | $200.41 | $196.00 | $198.14 | 78,200 |
| 11/13/2025 | $200.86 | $202.47 | $197.74 | $197.98 | 76,121 |
| 11/12/2025 | $200.24 | $201.56 | $198.87 | $200.85 | 86,700 |
| 11/11/2025 | $198.02 | $201.68 | $198.00 | $200.37 | 75,235 |
| 11/10/2025 | $198.37 | $199.72 | $196.28 | $198.01 | 101,400 |
| 11/7/2025 | $194.72 | $199.20 | $194.72 | $198.28 | 128,438 |
| 11/6/2025 | $196.62 | $199.56 | $192.16 | $194.23 | 107,427 |
| 11/5/2025 | $197.46 | $198.68 | $196.31 | $198.02 | 92,300 |
| 11/4/2025 | $194.70 | $197.99 | $194.58 | $197.46 | 113,200 |