5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
+11.05%
3 MONTH PERFORMANCE
+6.74%
6 MONTH PERFORMANCE
+13.06%
YEAR-TO-DATE PERFORMANCE
+16.91%
1 YEAR PERFORMANCE
-2.85%
WD-40 Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $226.90 | $223.11 (-1.67%) | $226.90 | $222.79 | 136.82 K | $3.01 B |
| 06/18/2026 | $226.89 | $227.21 (0.14%) | $230.99 | $225.59 | 337.90 K | $3.07 B |
| 06/17/2026 | $226.19 | $225.75 (-0.19%) | $226.30 | $221.31 | 130.72 K | $3.05 B |
| 06/16/2026 | $227.33 | $227.64 (0.14%) | $231.00 | $223.07 | 107.23 K | $3.07 B |
| 06/15/2026 | $221.58 | $226.34 (2.15%) | $227.21 | $221.58 | 139.10 K | $3.06 B |
| 06/12/2026 | $223.44 | $223.01 (-0.19%) | $226.61 | $218.75 | 175.13 K | $3.01 B |
| 06/11/2026 | $222.48 | $224.12 (0.74%) | $226.70 | $222.48 | 135.02 K | $3.03 B |
| 06/10/2026 | $214.97 | $222.48 (3.49%) | $223.45 | $212.98 | 251.21 K | $3.00 B |
| 06/09/2026 | $205.84 | $213.82 (3.88%) | $214.61 | $205.84 | 239.40 K | $2.89 B |
| 06/08/2026 | $203.43 | $205.55 (1.04%) | $207.05 | $203.25 | 103.50 K | $2.78 B |
| 06/05/2026 | $200.45 | $203.39 (1.47%) | $207.13 | $200.45 | 146.92 K | $2.75 B |
| 06/04/2026 | $201.01 | $203.04 (1.01%) | $203.62 | $199.70 | 93.90 K | $2.74 B |
| 06/03/2026 | $198.23 | $198.55 (0.16%) | $200.94 | $196.35 | 159.10 K | $2.68 B |
| 06/02/2026 | $196.85 | $199.26 (1.22%) | $199.77 | $192.88 | 138.30 K | $2.69 B |
| 06/01/2026 | $198.67 | $196.85 (-0.92%) | $199.97 | $195.43 | 130.40 K | $2.66 B |
| 05/29/2026 | $199.99 | $199.97 (-0.01%) | $202.67 | $197.06 | 239.06 K | $2.70 B |
| 05/28/2026 | $203.99 | $201.69 (-1.13%) | $211.77 | $201.31 | 135.10 K | $2.72 B |
| 05/27/2026 | $206.47 | $205.53 (-0.46%) | $210.00 | $204.51 | 128.72 K | $2.78 B |
| 05/26/2026 | $206.73 | $204.61 (-1.03%) | $207.86 | $202.40 | 120.53 K | $2.76 B |
| 05/22/2026 | $206.72 | $207.30 (0.28%) | $210.95 | $205.38 | 178.50 K | $2.80 B |
| 05/21/2026 | $206.22 | $206.49 (0.13%) | $208.40 | $200.83 | 94.60 K | $2.79 B |
| 05/20/2026 | $204.18 | $208.01 (1.88%) | $208.51 | $202.12 | 162.32 K | $2.81 B |
| 05/19/2026 | $203.89 | $204.18 (0.14%) | $208.36 | $201.00 | 188.70 K | $2.76 B |
| 05/18/2026 | $201.09 | $204.17 (1.53%) | $207.32 | $201.09 | 99.10 K | $2.76 B |
| 05/15/2026 | $201.87 | $201.37 (-0.25%) | $203.73 | $199.68 | 106.90 K | $2.72 B |
| 05/14/2026 | $199.56 | $201.87 (1.16%) | $202.46 | $198.35 | 143.81 K | $2.73 B |
| 05/13/2026 | $203.79 | $199.56 (-2.08%) | $203.85 | $198.37 | 106.35 K | $2.69 B |
| 05/12/2026 | $207.69 | $204.68 (-1.45%) | $208.00 | $203.37 | 169.81 K | $2.76 B |
| 05/11/2026 | $208.48 | $206.32 (-1.04%) | $208.48 | $203.62 | 126.82 K | $2.79 B |
| 05/08/2026 | $209.76 | $208.05 (-0.82%) | $211.10 | $206.39 | 85.44 K | $2.81 B |
| 05/07/2026 | $211.24 | $209.76 (-0.7%) | $212.65 | $207.39 | 141.85 K | $2.83 B |
| 05/06/2026 | $211.65 | $210.88 (-0.36%) | $212.76 | $210.50 | 132.03 K | $2.85 B |
| 05/05/2026 | $204.59 | $209.34 (2.32%) | $211.55 | $201.68 | 146.64 K | $2.83 B |
| 05/04/2026 | $210.74 | $204.27 (-3.07%) | $210.74 | $199.77 | 188.64 K | $2.76 B |
| 05/01/2026 | $212.46 | $211.06 (-0.66%) | $215.86 | $207.48 | 115.10 K | $2.85 B |
| 04/30/2026 | $212.85 | $209.96 (-1.36%) | $215.54 | $208.75 | 233.83 K | $2.84 B |
| 04/29/2026 | $217.20 | $213.42 (-1.74%) | $217.20 | $208.73 | 135.64 K | $2.88 B |
| 04/28/2026 | $222.97 | $219.34 (-1.63%) | $224.96 | $218.77 | 145.50 K | $2.96 B |
| 04/27/2026 | $224.96 | $221.39 (-1.59%) | $226.32 | $221.22 | 114.70 K | $2.99 B |
| 04/24/2026 | $223.02 | $224.96 (0.87%) | $225.88 | $218.21 | 170.00 K | $3.04 B |
| 04/23/2026 | $224.19 | $223.06 (-0.5%) | $228.12 | $221.97 | 228.20 K | $3.01 B |
| 04/22/2026 | $219.15 | $224.02 (2.22%) | $224.12 | $217.03 | 180.21 K | $3.03 B |
| 04/21/2026 | $215.35 | $219.06 (1.72%) | $222.00 | $215.25 | 254.95 K | $2.96 B |
| 04/20/2026 | $213.11 | $215.35 (1.05%) | $216.99 | $212.08 | 283.13 K | $2.91 B |
| 04/17/2026 | $203.18 | $213.38 (5.02%) | $214.01 | $203.18 | 251.83 K | $2.88 B |
| 04/16/2026 | $201.44 | $203.64 (1.09%) | $204.24 | $198.55 | 155.14 K | $2.75 B |
| 04/15/2026 | $203.57 | $201.37 (-1.08%) | $206.23 | $200.40 | 231.25 K | $2.72 B |
| 04/14/2026 | $204.64 | $204.77 (0.06%) | $207.59 | $202.00 | 179.77 K | $2.77 B |
| 04/13/2026 | $213.96 | $207.04 (-3.23%) | $214.10 | $202.91 | 377.22 K | $2.80 B |
| 04/10/2026 | $219.34 | $214.01 (-2.43%) | $223.26 | $209.06 | 398.48 K | $2.89 B |
| 04/09/2026 | $216.75 | $223.02 (2.89%) | $224.54 | $216.10 | 327.47 K | $3.01 B |
| 04/08/2026 | $215.07 | $219.32 (1.98%) | $220.31 | $215.00 | 208.24 K | $2.96 B |
| 04/07/2026 | $210.55 | $212.45 (0.9%) | $212.83 | $208.90 | 157.55 K | $2.87 B |
| 04/06/2026 | $206.59 | $210.54 (1.91%) | $212.20 | $204.82 | 146.40 K | $2.84 B |
| 04/02/2026 | $204.59 | $206.18 (0.78%) | $207.36 | $201.11 | 180.73 K | $2.78 B |
| 04/01/2026 | $205.07 | $205.61 (0.26%) | $207.29 | $202.32 | 238.50 K | $2.78 B |
| 03/31/2026 | $205.56 | $203.94 (-0.79%) | $209.54 | $200.00 | 213.62 K | $2.75 B |
| 03/30/2026 | $203.22 | $203.58 (0.18%) | $209.37 | $201.32 | 151.00 K | $2.75 B |
| 03/27/2026 | $206.16 | $201.21 (-2.4%) | $206.98 | $200.55 | 227.90 K | $2.72 B |
| 03/26/2026 | $214.26 | $205.62 (-4.03%) | $217.30 | $200.34 | 161.00 K | $2.78 B |
| 03/25/2026 | $216.16 | $216.11 (-0.02%) | $217.11 | $212.93 | 85.43 K | $2.92 B |
| 03/24/2026 | $213.99 | $215.28 (0.6%) | $218.66 | $213.99 | 80.43 K | $2.91 B |
| 03/23/2026 | $216.15 | $215.67 (-0.22%) | $217.98 | $213.66 | 106.10 K | $2.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
