WD-40 Company - Common Stock (WDFC)
238.87
-0.22 (-0.09%)
WD-40 Company is a global manufacturer and marketer of maintenance products, most notably known for its signature multi-use lubricant spray
The company develops a diverse range of products designed to clean, protect, and lubricate various surfaces and materials, catering to both consumer and industrial markets. In addition to its flagship WD-40 product, the company offers a variety of specialty products including cleaners, degreasers, and rust prevention solutions. WD-40 Company emphasizes innovation and sustainability in its product development, striving to meet the needs of customers across different sectors, including automotive, home improvement, and industrial applications.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 234.12 | 241.41 | 233.00 | 239.09 | 94,494 | 239.09 |
| 2/03/2025 | 233.09 | 235.62 | 232.31 | 234.12 | 86,723 | 234.12 |
| 1/31/2025 | 233.49 | 237.15 | 232.94 | 234.95 | 90,250 | 234.95 |
| 1/30/2025 | 234.60 | 235.93 | 232.71 | 233.84 | 73,206 | 233.84 |
| 1/29/2025 | 236.13 | 236.13 | 230.41 | 232.61 | 80,229 | 232.61 |
| 1/28/2025 | 236.32 | 237.71 | 235.41 | 236.13 | 74,654 | 236.13 |
| 1/27/2025 | 232.70 | 237.14 | 231.70 | 236.47 | 96,455 | 236.47 |
| 1/24/2025 | 232.03 | 233.12 | 230.51 | 233.09 | 77,312 | 233.09 |
| 1/23/2025 | 230.54 | 231.91 | 227.25 | 231.33 | 84,900 | 231.33 |
| 1/22/2025 | 231.74 | 234.35 | 228.84 | 230.70 | 94,087 | 230.70 |
| 1/21/2025 | 232.70 | 235.09 | 232.28 | 233.59 | 89,277 | 233.59 |
| 1/17/2025 | 232.14 | 233.75 | 229.22 | 231.78 | 81,927 | 231.78 |
| 1/16/2025 | 230.17 | 232.09 | 228.22 | 231.26 | 81,942 | 230.32 |
| 1/15/2025 | 229.91 | 231.27 | 227.29 | 229.39 | 131,387 | 228.46 |
| 1/14/2025 | 226.34 | 228.06 | 221.34 | 227.38 | 214,665 | 226.46 |
| 1/13/2025 | 247.50 | 248.00 | 222.00 | 226.67 | 295,278 | 225.75 |
| 1/10/2025 | 235.91 | 241.67 | 235.23 | 240.75 | 232,767 | 239.77 |
| 1/08/2025 | 235.00 | 238.99 | 234.23 | 238.62 | 79,064 | 237.65 |
| 1/07/2025 | 233.00 | 238.40 | 231.51 | 237.51 | 98,305 | 236.54 |
| 1/06/2025 | 237.84 | 240.59 | 232.81 | 233.00 | 96,434 | 232.05 |
| 1/03/2025 | 239.03 | 240.20 | 237.55 | 238.74 | 72,622 | 237.77 |
| 1/02/2025 | 243.16 | 245.19 | 235.59 | 239.97 | 160,196 | 239.00 |
| 12/31/2024 | 242.06 | 0.00 | 242.68 | 242.68 | 0 | 241.69 |
| 12/30/2024 | 243.32 | 243.93 | 240.02 | 242.06 | 50,183 | 241.08 |
| 12/27/2024 | 246.12 | 246.12 | 242.39 | 244.48 | 43,841 | 243.49 |
| 12/26/2024 | 246.38 | 248.65 | 245.53 | 247.58 | 124,684 | 246.57 |
| 12/24/2024 | 244.96 | 247.94 | 244.10 | 247.82 | 35,722 | 246.81 |
| 12/23/2024 | 250.39 | 250.50 | 243.75 | 244.93 | 123,561 | 243.93 |
| 12/20/2024 | 253.76 | 254.75 | 248.14 | 249.94 | 377,616 | 248.92 |
| 12/19/2024 | 260.32 | 260.66 | 256.61 | 257.32 | 93,202 | 256.28 |
| 12/18/2024 | 264.85 | 266.92 | 257.84 | 259.08 | 77,991 | 258.03 |
| 12/17/2024 | 266.08 | 267.90 | 263.50 | 264.40 | 74,418 | 263.32 |
| 12/16/2024 | 265.51 | 269.22 | 265.51 | 266.79 | 61,254 | 265.71 |
| 12/13/2024 | 270.30 | 270.81 | 266.05 | 266.54 | 57,536 | 265.46 |
| 12/12/2024 | 273.04 | 273.35 | 269.67 | 271.50 | 71,630 | 270.40 |
| 12/11/2024 | 274.80 | 276.60 | 270.23 | 270.23 | 77,461 | 269.13 |
| 12/10/2024 | 270.50 | 274.65 | 267.67 | 272.17 | 150,303 | 271.06 |
| 12/09/2024 | 274.38 | 276.80 | 270.06 | 270.21 | 68,455 | 269.11 |
| 12/06/2024 | 276.56 | 278.10 | 272.16 | 273.81 | 44,432 | 272.70 |
| 12/05/2024 | 275.49 | 280.00 | 274.94 | 275.66 | 43,634 | 274.54 |
| 12/04/2024 | 274.87 | 276.97 | 273.94 | 275.35 | 51,199 | 274.23 |
| 12/03/2024 | 276.66 | 276.66 | 272.85 | 274.35 | 71,704 | 273.24 |
| 12/02/2024 | 276.70 | 278.37 | 272.86 | 276.77 | 228,428 | 275.64 |
| 11/29/2024 | 274.27 | 277.37 | 270.70 | 277.09 | 66,721 | 275.96 |
| 11/27/2024 | 282.50 | 282.68 | 272.58 | 274.27 | 185,794 | 273.15 |
| 11/26/2024 | 286.60 | 288.00 | 279.98 | 280.27 | 104,285 | 279.13 |
| 11/25/2024 | 286.71 | 289.10 | 284.59 | 286.49 | 98,610 | 285.33 |
| 11/22/2024 | 280.02 | 285.73 | 279.94 | 283.95 | 83,655 | 282.80 |
| 11/21/2024 | 278.17 | 281.02 | 276.02 | 278.04 | 64,408 | 276.91 |
| 11/20/2024 | 279.61 | 280.00 | 275.10 | 277.62 | 41,054 | 276.49 |
| 11/19/2024 | 276.69 | 280.26 | 276.51 | 279.29 | 42,215 | 278.15 |
| 11/18/2024 | 278.70 | 280.60 | 276.35 | 278.66 | 54,386 | 277.53 |
| 11/15/2024 | 281.89 | 282.09 | 277.70 | 279.01 | 57,076 | 277.88 |
| 11/14/2024 | 287.28 | 290.53 | 279.01 | 280.38 | 91,736 | 279.24 |
| 11/13/2024 | 290.00 | 292.36 | 284.87 | 286.09 | 84,308 | 284.93 |
| 11/12/2024 | 284.73 | 290.27 | 284.73 | 290.11 | 73,104 | 288.93 |
| 11/11/2024 | 277.98 | 287.88 | 277.98 | 285.92 | 98,181 | 284.76 |
| 11/08/2024 | 270.77 | 279.95 | 270.77 | 277.53 | 88,650 | 276.40 |
| 11/07/2024 | 276.31 | 276.31 | 268.57 | 270.77 | 84,448 | 269.67 |
| 11/06/2024 | 282.25 | 288.57 | 276.83 | 276.87 | 155,048 | 275.75 |
| 11/05/2024 | 266.93 | 274.39 | 266.17 | 274.02 | 108,742 | 272.91 |