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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$47.11$117.5845,900——
2012-12-28$46.19$115.2829,000——
2012-12-27$46.31$115.5831,500——
2012-12-26$45.75$114.1826,200——
2012-12-24$45.74$114.1634,200——
2012-12-21$45.75$114.18284,200——
2012-12-20$46.40$115.8047,500——
2012-12-19$46.46$115.9545,200——
2012-12-18$47.00$117.3076,300——
2012-12-17$46.75$116.6861,600——
2012-12-14$46.32$115.6073,600——
2012-12-13$46.86$116.9525,300——
2012-12-12$46.78$116.7544,300——
2012-12-11$47.40$118.3051,600——
2012-12-10$46.37$115.7341,800——
2012-12-07$46.42$115.8521,400——
2012-12-06$46.51$116.0817,100——
2012-12-05$46.58$116.2522,600——
2012-12-04$46.69$116.5337,200——
2012-12-03$46.89$117.0376,500——
2012-11-30$47.24$117.9075,200——
2012-11-29$46.69$116.5350,000——
2012-11-28$46.72$116.6045,700——
2012-11-27$47.08$117.5032,000——
2012-11-26$47.38$118.2533,300——
2012-11-23$47.23$117.8843,900——
2012-11-21$47.17$117.7321,700——
2012-11-20$46.98$117.2533,000——
2012-11-19$46.89$117.03134,200——
2012-11-16$46.63$116.3853,200——
2012-11-15$46.30$115.5548,400——
2012-11-14$46.14$115.1657,100——
2012-11-13$47.22$117.8521,800——
2012-11-12$47.11$117.5830,700——
2012-11-09$47.16$117.7032,900——
2012-11-08$47.01$117.3344,100——
2012-11-07$46.93$117.1349,200——
2012-11-06$47.44$118.4037,900——
2012-11-05$46.87$116.9849,300——
2012-11-02$47.08$117.5038,800——
2012-11-01$48.18$120.2550,400——
2012-10-31$47.86$119.4538,800——
2012-10-26$47.49$118.5233,800——
2012-10-25$47.07$117.4848,200——
2012-10-24$46.99$117.2841,300——
2012-10-23$47.37$118.2337,000——
2012-10-22$47.31$118.0856,600——
2012-10-19$47.80$119.3066,200——
2012-10-18$47.84$119.4048,800——
2012-10-17$47.76$119.2055,900——
2012-10-16$47.66$118.95214,800——
2012-10-15$51.34$127.4164,400——
2012-10-12$51.73$128.3821,900——
2012-10-11$51.91$128.8212,600——
2012-10-10$51.55$127.9342,900——
2012-10-09$51.92$128.8525,600——
2012-10-08$53.08$131.7326,900——
2012-10-05$53.47$132.7023,000——
2012-10-04$53.20$132.0342,700——
2012-10-03$52.28$129.7430,100——
2012-10-02$52.42$130.0925,900——
2012-10-01$52.56$130.4428,900——
2012-09-28$52.64$130.6417,100——
2012-09-27$52.61$130.5634,300——
2012-09-26$53.06$131.6851,100——
2012-09-25$53.23$132.1040,200——
2012-09-24$53.41$132.5530,200——
2012-09-21$52.76$130.93185,500——
2012-09-20$52.55$130.4126,800——
2012-09-19$53.04$131.6333,800——
2012-09-18$53.16$131.9333,700——
2012-09-17$52.20$129.5428,000——
2012-09-14$52.01$129.0759,000——
2012-09-13$52.53$130.3643,300——
2012-09-12$51.82$128.6017,000——
2012-09-11$51.57$127.9828,700——
2012-09-10$51.49$127.7830,400——
2012-09-07$51.37$127.4830,600——
2012-09-06$51.10$126.8141,200——
2012-09-05$50.50$125.3248,000——
2012-09-04$50.83$126.1458,700——
2012-08-31$48.81$121.1333,200——
2012-08-30$48.75$120.9819,300——
2012-08-29$49.36$122.5022,200——
2012-08-28$48.59$120.5820,900——
2012-08-27$48.21$119.6437,800——
2012-08-24$48.52$120.4131,800——
2012-08-23$48.81$121.1323,900——
2012-08-22$49.42$122.6422,800——
2012-08-21$49.84$123.6936,500——
2012-08-20$49.78$123.5416,700——
2012-08-17$49.78$123.5434,400——
2012-08-16$49.59$123.0721,100——
2012-08-15$49.30$122.3524,400——
2012-08-14$48.94$121.4561,900——
2012-08-13$48.70$120.8632,100——
2012-08-10$49.13$121.9335,900——
2012-08-09$49.04$121.7033,100——
2012-08-08$48.40$120.1132,500——
2012-08-07$48.59$120.5851,400——
2012-08-06$48.07$119.2934,400——
2012-08-03$48.60$120.6144,200——
2012-08-02$47.57$118.0543,900——
2012-08-01$46.76$116.0456,100——
2012-07-31$48.05$119.2440,200——
2012-07-30$48.76$121.0133,000——
2012-07-27$48.34$119.9646,300——
2012-07-26$47.64$118.2331,000——
2012-07-25$46.99$116.6151,100——
2012-07-24$47.27$117.3132,500——
2012-07-23$47.10$116.8933,700——
2012-07-20$47.51$117.9051,700——
2012-07-19$47.59$118.1040,200——
2012-07-18$47.66$118.2847,600——
2012-07-17$47.30$117.3865,500——
2012-07-16$47.47$117.8197,200——
2012-07-13$48.70$120.8696,500——
2012-07-12$47.72$118.4368,000——
2012-07-11$47.69$117.6373,400——
2012-07-10$48.35$119.26192,500——
2012-07-09$50.42$124.37122,600——
2012-07-06$51.31$126.5642,000——
2012-07-05$51.50$127.0346,700——
2012-07-03$51.52$127.0860,300——
2012-07-02$50.74$125.1572,200——
2012-06-29$49.81$122.8664,000——
2012-06-28$49.30$121.6028,600——
2012-06-27$49.57$122.27102,800——
2012-06-26$48.89$120.5982,200——
2012-06-25$48.19$118.8738,600——
2012-06-22$48.27$119.0661,900——
2012-06-21$47.78$117.8545,400——
2012-06-20$49.03$120.9431,900——
2012-06-19$49.39$121.8254,700——
2012-06-18$49.56$122.2441,300——
2012-06-15$49.56$122.24113,000——
2012-06-14$49.00$120.86157,200——
2012-06-13$48.19$118.8784,700——
2012-06-12$48.13$118.7264,100——
2012-06-11$47.97$118.3281,800——
2012-06-08$48.34$119.2449,500——
2012-06-07$48.32$119.19110,500——
2012-06-06$48.00$118.4050,400——
2012-06-05$47.91$118.1756,500——
2012-06-04$47.43$116.9971,000——
2012-06-01$46.51$114.7252,300——
2012-05-31$46.78$115.3963,100——
2012-05-30$46.65$115.0768,300——
2012-05-29$46.84$115.5435,300——
2012-05-25$47.04$116.0373,900——
2012-05-24$47.08$116.1365,200——
2012-05-23$46.19$113.9335,000——
2012-05-22$45.87$113.1454,000——
2012-05-21$45.92$113.2754,800——
2012-05-18$45.69$112.7048,100——
2012-05-17$45.92$113.2743,600——
2012-05-16$46.70$115.1964,400——
2012-05-15$47.06$116.0833,000——
2012-05-14$46.47$114.6251,900——
2012-05-11$46.51$114.7272,500——
2012-05-10$46.84$115.5444,000——
2012-05-09$46.05$113.5979,000——
2012-05-08$45.37$111.9169,400——
2012-05-07$44.56$109.9144,000——
2012-05-04$44.01$108.5556,000——
2012-05-03$44.21$109.0542,000——
2012-05-02$44.75$110.3853,800——
2012-05-01$44.20$109.0258,000——
2012-04-30$45.08$111.1936,000——
2012-04-27$45.43$112.0648,200——
2012-04-26$45.40$111.9849,800——
2012-04-25$44.92$110.8053,500——
2012-04-24$44.15$108.9049,400——
2012-04-23$43.91$108.3155,100——
2012-04-20$44.50$109.7661,300——
2012-04-19$43.38$107.0047,100——
2012-04-18$43.76$107.9448,100——
2012-04-17$44.36$109.4248,000——
2012-04-16$44.36$109.4244,100——
2012-04-13$43.65$107.6739,200——
2012-04-12$44.41$109.5439,800——
2012-04-11$44.72$110.3151,600——
2012-04-10$44.22$108.3679,900——
2012-04-09$44.93$110.1099,400——
2012-04-05$44.78$109.7369,100——
2012-04-04$44.68$109.4870,900——
2012-04-03$45.04$110.3743,200——
2012-04-02$45.45$111.3768,900——
2012-03-30$45.35$111.1340,400——
2012-03-29$45.65$111.8631,500——
2012-03-28$45.46$111.4032,000——
2012-03-27$45.52$111.5432,700——
2012-03-26$45.63$111.8154,900——
2012-03-23$44.89$110.0042,700——
2012-03-22$44.48$108.9937,700——
2012-03-21$44.20$108.3123,400——
2012-03-20$44.19$108.2824,100——
2012-03-19$44.44$108.9045,800——
2012-03-16$44.04$107.92155,500——
2012-03-15$44.65$109.4124,400——
2012-03-14$44.76$109.6842,700——
2012-03-13$45.31$111.03126,700——
2012-03-12$44.00$107.8251,100——
2012-03-09$43.39$106.3244,600——
2012-03-08$42.54$104.2457,900——
2012-03-07$42.29$103.6372,300——
2012-03-06$42.72$104.6861,500——
2012-03-05$42.57$104.3158,100——
2012-03-02$41.80$102.4360,400——
2012-03-01$42.59$104.3644,400——
2012-02-29$43.08$105.5685,500——
2012-02-28$43.48$106.54187,200——
2012-02-27$43.13$105.6985,300——
2012-02-24$43.53$106.6757,900——
2012-02-23$43.95$107.70175,000——
2012-02-22$43.84$107.43214,700——
2012-02-21$43.65$106.96120,700——
2012-02-17$43.79$107.30155,100——
2012-02-16$44.82$109.8340,700——
2012-02-15$43.81$107.3551,200——
2012-02-14$43.87$107.5042,500——
2012-02-13$43.90$107.5741,900——
2012-02-10$43.31$106.1332,100——
2012-02-09$43.99$107.7920,000——
2012-02-08$44.18$108.2628,500——
2012-02-07$44.15$108.1957,200——
2012-02-06$43.44$106.4565,600——
2012-02-03$43.01$105.39171,200——
2012-02-02$44.94$110.1234,400——
2012-02-01$45.00$110.2772,400——
2012-01-31$43.74$107.1851,000——
2012-01-30$43.31$106.1331,400——
2012-01-27$43.45$106.4729,500——
2012-01-26$43.31$106.1337,000——
2012-01-25$43.21$105.8828,700——
2012-01-24$42.79$104.8539,500——
2012-01-23$42.50$104.1426,800——
2012-01-20$42.92$105.1757,200——
2012-01-19$42.14$103.2629,000——
2012-01-18$41.79$102.4049,600——
2012-01-17$41.10$100.7175,100——
2012-01-13$40.41$99.0273,900——
2012-01-12$40.27$98.6846,300——
2012-01-11$40.03$98.0972,700——
2012-01-10$40.45$99.12132,100——
2012-01-09$41.08$100.66113,300——
2012-01-06$39.89$97.7547,700——
2012-01-05$40.05$98.1424,500——
2012-01-04$40.12$98.3120,600——
2012-01-03$40.85$99.3941,800——