NASDAQ:WDFC | Historical Stock Price | WD 40 CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.73$3.10$13.14$55.69$235.92$999.481973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$0.84$0.847,200——
1974-12-30$0.86$0.8625,200——
1974-12-27$0.86$0.8628,800——
1974-12-26$0.78$0.789,600——
1974-12-24$0.77$0.773,600——
1974-12-23$0.74$0.749,600——
1974-12-20$0.77$0.7718,000——
1974-12-19$0.77$0.774,800——
1974-12-18$0.77$0.776,000——
1974-12-17$0.74$0.7445,600——
1974-12-16$0.66$0.6615,600——
1974-12-13$0.64$0.6433,600——
1974-12-12$0.66$0.6620,400——
1974-12-11$0.66$0.661,200——
1974-12-10$0.61$0.61212,400——
1974-12-09$0.64$0.6426,400——
1974-12-06$0.64$0.6448,000——
1974-12-05$0.61$0.61132,000——
1974-12-04$0.67$0.6713,200——
1974-12-03$0.72$0.7232,400——
1974-12-02$0.74$0.7420,400——
1974-11-29$0.83$0.8369,600——
1974-11-27$0.83$0.832,400——
1974-11-26$0.83$0.8316,800——
1974-11-25$0.78$0.783,600——
1974-11-22$0.78$0.7814,400——
1974-11-21$0.78$0.78103,200——
1974-11-20$0.80$0.8022,800——
1974-11-19$0.89$0.893,600——
1974-11-18$0.89$0.8919,200——
1974-11-15$0.91$0.916,000——
1974-11-14$0.91$0.9122,800——
1974-11-13$0.91$0.916,000——
1974-11-12$0.91$0.9110,800——
1974-11-11$0.92$0.9212,000——
1974-11-08$0.95$0.9521,600——
1974-11-07$0.97$0.977,200——
1974-11-06$0.95$0.9527,600——
1974-11-05$0.95$0.958,400——
1974-11-04$0.99$0.998,400——
1974-11-01$1.02$1.022,400——
1974-10-31$1.02$1.0227,600——
1974-10-30$1.09$1.0922,800——
1974-10-29$1.09$1.0912,000——
1974-10-28$1.14$1.149,600——
1974-10-25$1.16$1.162,400——
1974-10-24$1.16$1.162,400——
1974-10-23$1.16$1.161,200——
1974-10-22$1.17$1.174,800——
1974-10-21$1.20$1.201,200——
1974-10-18$1.20$1.2024,000——
1974-10-17$1.20$1.2016,800——
1974-10-16$1.17$1.179,600——
1974-10-15$1.20$1.2085,200——
1974-10-14$1.22$1.229,600——
1974-10-11$1.17$1.176,000——
1974-10-10$1.14$1.1410,800——
1974-10-09$1.08$1.08100,800——
1974-10-08$1.03$1.033,600——
1974-10-07$1.03$1.039,600——
1974-10-04$1.02$1.027,200——
1974-10-03$1.02$1.021,200——
1974-10-02$1.03$1.037,200——
1974-10-01$1.02$1.021,200——
1974-09-30$0.99$0.9910,800——
1974-09-27$1.05$1.054,800——
1974-09-26$1.05$1.0510,800——
1974-09-25$1.08$1.086,000——
1974-09-24$1.05$1.053,600——
1974-09-23$1.09$1.092,400——
1974-09-20$1.09$1.0918,000——
1974-09-19$1.03$1.0314,400——
1974-09-18$0.97$0.9713,200——
1974-09-17$0.95$0.954,800——
1974-09-16$0.95$0.9515,600——
1974-09-13$0.92$0.928,400——
1974-09-12$0.92$0.9236,000——
1974-09-11$1.09$1.091,200——
1974-09-10$1.09$1.094,800——
1974-09-09$1.09$1.091,200——
1974-09-06$1.09$1.091,200——
1974-09-05$1.09$1.091,200——
1974-09-04$1.09$1.099,600——
1974-09-03$1.09$1.0934,800——
1974-08-30$1.14$1.141,200——
1974-08-29$1.14$1.147,200——
1974-08-28$1.14$1.144,800——
1974-08-27$1.14$1.146,000——
1974-08-26$1.14$1.1413,200——
1974-08-23$1.20$1.2013,200——
1974-08-22$1.20$1.202,400——
1974-08-21$1.20$1.2020,400——
1974-08-20$1.17$1.171,200——
1974-08-19$1.17$1.176,000——
1974-08-16$1.20$1.207,200——
1974-08-15$1.22$1.221,200——
1974-08-14$1.22$1.222,400——
1974-08-13$1.22$1.223,600——
1974-08-12$1.24$1.241,200——
1974-08-09$1.24$1.241,200——
1974-08-08$1.24$1.243,600——
1974-08-07$1.27$1.271,200——
1974-08-06$1.27$1.278,400——
1974-08-05$1.24$1.242,400——
1974-08-02$1.24$1.2425,200——
1974-08-01$1.24$1.2412,000——
1974-07-31$1.28$1.2822,800——
1974-07-30$1.20$1.202,400——
1974-07-29$1.20$1.201,200——
1974-07-26$1.22$1.221,200——
1974-07-25$1.22$1.2231,200——
1974-07-24$1.27$1.2733,600——
1974-07-23$1.24$1.246,000——
1974-07-22$1.24$1.242,400——
1974-07-19$1.24$1.241,200——
1974-07-18$1.24$1.2437,200——
1974-07-17$1.27$1.2718,000——
1974-07-16$1.24$1.2410,800——
1974-07-15$1.27$1.2722,800——
1974-07-12$1.24$1.2412,000——
1974-07-11$1.20$1.2024,000——
1974-07-10$1.17$1.1715,600——
1974-07-09$1.20$1.2016,800——
1974-07-08$1.16$1.1636,000——
1974-07-05$1.27$1.271,200——
1974-07-03$1.27$1.271,200——
1974-07-02$1.28$1.2828,800——
1974-07-01$1.30$1.3015,600——
1974-06-28$1.35$1.3512,000——
1974-06-27$1.39$1.3922,800——
1974-06-26$1.42$1.4214,400——
1974-06-25$1.42$1.4219,200——
1974-06-24$1.47$1.473,600——
1974-06-21$1.47$1.4722,800——
1974-06-20$1.52$1.5210,800——
1974-06-19$1.52$1.5220,400——
1974-06-18$1.52$1.5222,800——
1974-06-17$1.55$1.5522,800——
1974-06-14$1.58$1.5830,000——
1974-06-13$1.49$1.4936,000——
1974-06-12$1.39$1.393,600——
1974-06-11$1.36$1.366,000——
1974-06-10$1.36$1.3618,000——
1974-06-07$1.35$1.357,200——
1974-06-06$1.33$1.331,200——
1974-06-05$1.33$1.331,200——
1974-06-04$1.33$1.331,200——
1974-06-03$1.30$1.301,200——
1974-05-31$1.30$1.3010,800——
1974-05-30$1.30$1.302,400——
1974-05-29$1.30$1.302,400——
1974-05-28$1.30$1.3010,800——
1974-05-24$1.33$1.334,800——
1974-05-23$1.30$1.301,200——
1974-05-22$1.33$1.3312,000——
1974-05-21$1.33$1.3314,400——
1974-05-20$1.33$1.3338,400——
1974-05-17$1.33$1.336,000——
1974-05-16$1.33$1.3313,200——
1974-05-15$1.33$1.3313,200——
1974-05-14$1.33$1.331,200——
1974-05-13$1.33$1.3321,600——
1974-05-10$1.36$1.3616,800——
1974-05-09$1.35$1.356,000——
1974-05-08$1.33$1.337,200——
1974-05-07$1.33$1.338,400——
1974-05-06$1.33$1.337,200——
1974-05-03$1.33$1.3320,400——
1974-05-02$1.33$1.3320,400——
1974-05-01$1.28$1.281,200——
1974-04-30$1.28$1.2814,400——
1974-04-29$1.27$1.272,400——
1974-04-26$1.27$1.274,800——
1974-04-25$1.28$1.283,600——
1974-04-24$1.30$1.302,400——
1974-04-23$1.30$1.3012,000——
1974-04-22$1.33$1.336,000——
1974-04-19$1.35$1.3512,000——
1974-04-18$1.33$1.331,200——
1974-04-17$1.35$1.3524,000——
1974-04-16$1.33$1.334,800——
1974-04-15$1.35$1.3524,000——
1974-04-11$1.36$1.3637,200——
1974-04-10$1.35$1.3512,000——
1974-04-09$1.35$1.3581,600——
1974-04-08$1.35$1.3518,000——
1974-04-05$1.35$1.351,200——
1974-04-04$1.33$1.3320,400——
1974-04-03$1.30$1.3020,400——
1974-04-02$1.24$1.2455,200——
1974-04-01$1.20$1.2012,000——
1974-03-29$1.20$1.204,800——
1974-03-28$1.17$1.1719,200——
1974-03-27$1.22$1.2216,800——
1974-03-26$1.24$1.2431,200——
1974-03-25$1.22$1.2220,400——
1974-03-22$1.24$1.2416,800——
1974-03-21$1.20$1.202,400——
1974-03-20$1.20$1.201,200——
1974-03-19$1.20$1.202,400——
1974-03-18$1.20$1.201,200——
1974-03-15$1.24$1.2412,000——
1974-03-14$1.24$1.243,600——
1974-03-13$1.24$1.241,200——
1974-03-12$1.24$1.241,200——
1974-03-11$1.24$1.241,200——
1974-03-08$1.24$1.242,400——
1974-03-07$1.24$1.249,600——
1974-03-06$1.27$1.2719,200——
1974-03-05$1.27$1.2726,400——
1974-03-04$1.24$1.242,400——
1974-03-01$1.24$1.242,400——
1974-02-28$1.24$1.2424,000——
1974-02-27$1.22$1.222,400——
1974-02-26$1.24$1.246,000——
1974-02-25$1.22$1.2225,200——
1974-02-22$1.20$1.2032,400——
1974-02-21$1.20$1.206,000——
1974-02-20$1.20$1.204,800——
1974-02-19$1.20$1.201,200——
1974-02-15$1.20$1.2027,600——
1974-02-14$1.17$1.1725,200——
1974-02-13$1.17$1.1710,800——
1974-02-12$1.16$1.16117,600——
1974-02-11$1.11$1.117,200——
1974-02-08$1.20$1.201,200——
1974-02-07$1.20$1.207,200——
1974-02-06$1.14$1.141,200——
1974-02-05$1.08$1.0832,400——
1974-02-04$1.22$1.223,600——
1974-02-01$1.24$1.241,200——
1974-01-31$1.24$1.242,400——
1974-01-30$1.22$1.228,400——
1974-01-29$1.22$1.222,400——
1974-01-28$1.24$1.241,200——
1974-01-25$1.24$1.247,200——
1974-01-24$1.24$1.246,000——
1974-01-23$1.24$1.2421,600——
1974-01-22$1.22$1.229,600——
1974-01-21$1.22$1.228,400——
1974-01-18$1.22$1.2248,000——
1974-01-17$1.22$1.2233,600——
1974-01-16$1.33$1.3328,800——
1974-01-15$1.33$1.3315,600——
1974-01-14$1.35$1.356,000——
1974-01-11$1.36$1.364,800——
1974-01-10$1.36$1.3632,400——
1974-01-09$1.41$1.417,200——
1974-01-08$1.41$1.414,800——
1974-01-07$1.41$1.412,400——
1974-01-04$1.39$1.399,600——
1974-01-03$1.36$1.3625,200——
1974-01-02$1.33$1.3372,000——