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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$40.41$98.3259,900——
2011-12-29$41.04$99.8520,800——
2011-12-28$40.43$98.3732,600——
2011-12-27$41.76$101.6022,500——
2011-12-23$41.43$100.8013,300——
2011-12-22$41.25$100.3624,300——
2011-12-21$41.56$101.1231,200——
2011-12-20$41.12$100.0544,600——
2011-12-19$39.63$96.4242,500——
2011-12-16$40.27$97.98197,300——
2011-12-15$40.22$97.8642,500——
2011-12-14$39.33$95.6951,900——
2011-12-13$39.89$97.0582,400——
2011-12-12$39.82$96.8836,800——
2011-12-09$40.55$98.6645,300——
2011-12-08$39.82$96.8859,300——
2011-12-07$40.65$98.9039,100——
2011-12-06$40.42$98.3432,800——
2011-12-05$39.91$97.1068,200——
2011-12-02$40.29$98.0327,200——
2011-12-01$40.43$98.3752,500——
2011-11-30$41.41$100.75116,300——
2011-11-29$39.37$95.7960,100——
2011-11-28$39.08$95.0887,200——
2011-11-25$37.87$92.1439,900——
2011-11-23$38.41$93.4565,800——
2011-11-22$39.09$95.1153,100——
2011-11-21$39.75$96.7145,400——
2011-11-18$41.08$99.9542,200——
2011-11-17$41.09$99.9739,300——
2011-11-16$41.35$100.6154,300——
2011-11-15$41.87$101.8792,500——
2011-11-14$42.35$103.0470,100——
2011-11-11$42.94$104.47171,700——
2011-11-10$42.52$103.4547,800——
2011-11-09$42.13$102.5054,100——
2011-11-08$43.64$106.1893,300——
2011-11-07$43.42$105.6455,000——
2011-11-04$43.45$105.7147,000——
2011-11-03$43.67$106.2569,400——
2011-11-02$43.02$104.6783,400——
2011-11-01$41.99$102.16144,900——
2011-10-31$44.02$107.10119,400——
2011-10-28$44.56$108.4266,800——
2011-10-27$44.99$109.46202,000——
2011-10-26$44.94$109.3493,400——
2011-10-25$44.75$108.88135,100——
2011-10-24$47.15$114.72130,300——
2011-10-21$45.82$111.4855,700——
2011-10-20$44.93$109.3271,500——
2011-10-19$44.78$108.95107,200——
2011-10-18$45.31$110.24118,600——
2011-10-17$42.28$102.8792,000——
2011-10-14$44.55$108.3950,400——
2011-10-13$43.43$105.0141,900——
2011-10-12$43.20$104.4554,700——
2011-10-11$41.91$101.3358,000——
2011-10-10$41.66$100.7372,600——
2011-10-07$40.49$97.9065,700——
2011-10-06$41.30$99.8679,100——
2011-10-05$41.10$99.3871,400——
2011-10-04$40.66$98.3190,600——
2011-10-03$38.46$92.9979,900——
2011-09-30$39.84$96.3376,700——
2011-09-29$40.55$98.0574,100——
2011-09-28$39.20$94.7894,900——
2011-09-27$40.25$97.32100,300——
2011-09-26$39.24$94.8898,600——
2011-09-23$37.47$90.6066,100——
2011-09-22$36.52$88.3098,600——
2011-09-21$36.70$88.7471,700——
2011-09-20$38.11$92.1557,900——
2011-09-19$38.87$93.9886,900——
2011-09-16$39.05$94.42171,900——
2011-09-15$39.19$94.7653,400——
2011-09-14$39.27$94.9562,300——
2011-09-13$38.28$92.5665,700——
2011-09-12$38.17$92.2963,300——
2011-09-09$38.27$92.5372,100——
2011-09-08$39.14$94.6456,100——
2011-09-07$40.02$96.7668,600——
2011-09-06$39.04$94.3971,400——
2011-09-02$39.32$95.07112,700——
2011-09-01$40.35$97.5680,700——
2011-08-31$41.14$99.4781,400——
2011-08-30$41.48$100.2952,600——
2011-08-29$41.29$99.8374,100——
2011-08-26$40.35$97.5651,800——
2011-08-25$39.82$96.2858,900——
2011-08-24$40.55$98.0561,100——
2011-08-23$40.39$97.6668,700——
2011-08-22$38.93$94.13104,300——
2011-08-19$38.49$93.0644,100——
2011-08-18$38.82$93.86128,600——
2011-08-17$40.62$98.2137,300——
2011-08-16$40.66$98.3167,400——
2011-08-15$41.35$99.9864,600——
2011-08-12$40.95$99.0192,600——
2011-08-11$41.17$99.5489,700——
2011-08-10$39.42$95.31103,000——
2011-08-09$41.51$100.37151,800——
2011-08-08$39.32$95.07161,600——
2011-08-05$41.62$100.63132,100——
2011-08-04$41.36$100.00123,000——
2011-08-03$43.24$104.5579,700——
2011-08-02$42.93$103.8084,100——
2011-08-01$43.72$105.71102,500——
2011-07-29$43.80$105.9099,000——
2011-07-28$43.93$106.22105,800——
2011-07-27$43.93$106.22187,600——
2011-07-26$44.45$107.48320,100——
2011-07-25$45.93$111.05160,900——
2011-07-22$47.16$114.03125,600——
2011-07-21$47.75$115.4555,800——
2011-07-20$46.69$112.8978,200——
2011-07-19$46.80$113.1667,100——
2011-07-18$45.80$110.74103,800——
2011-07-15$46.00$111.22102,100——
2011-07-14$45.28$109.48149,500——
2011-07-13$45.44$109.87148,600——
2011-07-12$46.03$110.64278,500——
2011-07-11$44.87$107.85209,100——
2011-07-08$44.43$106.80317,500——
2011-07-07$41.68$100.19131,500——
2011-07-06$40.85$98.1976,000——
2011-07-05$40.49$97.3377,300——
2011-07-01$40.06$96.29107,200——
2011-06-30$39.04$93.84125,000——
2011-06-29$39.45$94.83116,100——
2011-06-28$39.35$94.5992,300——
2011-06-27$39.29$94.4461,200——
2011-06-24$39.24$94.32165,200——
2011-06-23$39.49$94.9290,400——
2011-06-22$41.23$99.1131,000——
2011-06-21$41.89$100.6950,700——
2011-06-20$41.34$99.3722,200——
2011-06-17$40.82$98.1282,800——
2011-06-16$40.27$96.8031,000——
2011-06-15$39.44$94.8031,400——
2011-06-14$40.18$96.5837,400——
2011-06-13$39.37$94.6334,900——
2011-06-10$39.39$94.6857,100——
2011-06-09$40.15$96.5128,400——
2011-06-08$40.03$96.2256,100——
2011-06-07$40.47$97.2828,500——
2011-06-06$40.58$97.5446,300——
2011-06-03$40.45$97.2350,000——
2011-06-02$41.17$98.9641,100——
2011-06-01$41.44$99.6183,000——
2011-05-31$42.38$101.8784,300——
2011-05-27$41.47$99.6826,500——
2011-05-26$41.13$98.8638,600——
2011-05-25$40.52$97.4036,100——
2011-05-24$40.29$96.8549,300——
2011-05-23$40.56$97.4938,800——
2011-05-20$40.77$98.0047,500——
2011-05-19$40.90$98.3170,000——
2011-05-18$40.68$97.7851,000——
2011-05-17$40.73$97.9047,400——
2011-05-16$41.01$98.5834,900——
2011-05-13$41.79$100.4535,000——
2011-05-12$42.41$101.9454,600——
2011-05-11$41.52$99.8040,400——
2011-05-10$41.93$100.7956,500——
2011-05-09$41.07$98.7267,000——
2011-05-06$40.30$96.8749,000——
2011-05-05$40.38$97.0660,500——
2011-05-04$40.35$96.9967,400——
2011-05-03$40.77$98.0063,000——
2011-05-02$41.25$99.1540,000——
2011-04-29$41.50$99.7565,000——
2011-04-28$41.40$99.5147,000——
2011-04-27$41.26$99.1848,000——
2011-04-26$40.84$98.1749,800——
2011-04-25$40.45$97.2355,800——
2011-04-21$40.69$97.8157,600——
2011-04-20$40.85$98.1945,500——
2011-04-19$40.63$97.6659,500——
2011-04-18$40.60$97.5972,400——
2011-04-15$40.91$98.3460,200——
2011-04-14$40.75$97.9545,800——
2011-04-13$40.38$97.0653,900——
2011-04-12$40.94$97.7651,900——
2011-04-11$41.14$98.2481,100——
2011-04-08$40.60$96.95135,100——
2011-04-07$40.90$97.66282,400——
2011-04-06$43.67$104.2858,500——
2011-04-05$42.95$102.5689,600——
2011-04-04$42.99$102.6557,700——
2011-04-01$42.72$102.0169,000——
2011-03-31$42.34$101.10107,800——
2011-03-30$42.23$100.8451,300——
2011-03-29$41.90$100.05107,500——
2011-03-28$42.05$100.4155,000——
2011-03-25$41.64$99.4367,200——
2011-03-24$41.82$99.8662,600——
2011-03-23$41.72$99.6277,500——
2011-03-22$41.55$99.2224,500——
2011-03-21$41.75$99.6936,500——
2011-03-18$40.74$97.28109,100——
2011-03-17$40.03$95.5942,300——
2011-03-16$40.01$95.5472,500——
2011-03-15$40.39$96.4537,800——
2011-03-14$40.80$97.4276,100——
2011-03-11$40.72$97.2361,700——
2011-03-10$40.58$96.9060,600——
2011-03-09$41.49$99.0728,100——
2011-03-08$41.14$98.2442,200——
2011-03-07$40.55$96.8339,800——
2011-03-04$41.10$98.1439,000——
2011-03-03$41.06$98.0550,600——
2011-03-02$40.31$96.2552,100——
2011-03-01$40.35$96.35141,800——
2011-02-28$40.66$97.0975,400——
2011-02-25$40.55$96.83100,200——
2011-02-24$40.21$96.02123,800——
2011-02-23$40.15$95.87122,900——
2011-02-22$40.24$96.09151,500——
2011-02-18$40.47$96.6465,900——
2011-02-17$40.18$95.9457,400——
2011-02-16$39.90$95.2865,800——
2011-02-15$39.78$94.9980,200——
2011-02-14$40.31$96.2540,600——
2011-02-11$40.53$96.7867,500——
2011-02-10$40.10$95.7539,200——
2011-02-09$40.26$96.1452,500——
2011-02-08$40.40$96.4767,700——
2011-02-07$40.38$96.4289,900——
2011-02-04$40.26$96.1469,000——
2011-02-03$40.04$95.6148,900——
2011-02-02$39.89$95.2545,700——
2011-02-01$40.05$95.6385,500——
2011-01-31$39.37$94.0164,500——
2011-01-28$39.25$93.72101,800——
2011-01-27$39.35$93.9688,200——
2011-01-26$39.39$94.06108,700——
2011-01-25$39.07$93.2942,600——
2011-01-24$39.13$93.4477,600——
2011-01-21$38.55$92.05147,400——
2011-01-20$38.22$91.2688,600——
2011-01-19$38.10$90.98110,500——
2011-01-18$37.97$90.6773,000——
2011-01-14$37.80$90.26108,000——
2011-01-13$37.49$89.5280,400——
2011-01-12$37.52$89.59114,300——
2011-01-11$37.22$88.88366,500——
2011-01-10$39.94$95.3741,000——
2011-01-07$39.80$95.0448,500——
2011-01-06$40.13$95.8263,700——
2011-01-05$40.27$96.1646,600——
2011-01-04$40.54$96.1658,400——
2011-01-03$40.84$96.8761,700——