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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$194.14$546.9271,400——
2019-12-30$194.50$547.9457,500——
2019-12-27$196.82$554.4737,600——
2019-12-26$196.94$554.8126,300——
2019-12-24$197.05$555.1213,700——
2019-12-23$197.67$556.8742,700——
2019-12-20$196.61$553.88172,300——
2019-12-19$192.43$542.1155,900——
2019-12-18$193.04$543.8237,300——
2019-12-17$192.72$542.9277,800——
2019-12-16$193.71$545.7188,100——
2019-12-13$195.76$551.4960,900——
2019-12-12$194.68$548.4461,500——
2019-12-11$194.83$548.8775,900——
2019-12-10$194.76$548.6777,000——
2019-12-09$195.56$550.9278,800——
2019-12-06$195.17$549.8283,400——
2019-12-05$194.08$546.7561,800——
2019-12-04$193.60$545.4062,400——
2019-12-03$192.34$541.85133,300——
2019-12-02$192.08$541.1275,700——
2019-11-29$193.11$544.0217,200——
2019-11-27$193.33$544.6465,600——
2019-11-26$192.63$542.6775,100——
2019-11-25$190.88$537.7473,800——
2019-11-22$189.18$532.9544,600——
2019-11-21$190.25$535.96109,200——
2019-11-20$192.23$541.54120,800——
2019-11-19$192.28$541.68106,700——
2019-11-18$188.04$529.7467,700——
2019-11-15$186.09$524.2467,800——
2019-11-14$186.30$524.8467,400——
2019-11-13$186.42$525.1774,600——
2019-11-12$185.23$521.8271,700——
2019-11-11$183.41$516.6971,300——
2019-11-08$183.99$518.3362,100——
2019-11-07$182.63$514.5081,000——
2019-11-06$183.71$517.5474,300——
2019-11-05$182.09$512.9861,800——
2019-11-04$183.98$518.3078,400——
2019-11-01$187.41$527.9675,100——
2019-10-31$187.40$527.94101,300——
2019-10-30$187.13$527.1784,900——
2019-10-29$185.30$522.0282,100——
2019-10-28$183.18$516.0568,500——
2019-10-25$182.22$513.3483,900——
2019-10-24$181.89$512.4181,300——
2019-10-23$181.30$510.7590,700——
2019-10-22$181.85$512.3083,100——
2019-10-21$181.34$510.86181,900——
2019-10-18$180.14$507.48273,100——
2019-10-17$182.67$514.61106,500——
2019-10-16$180.70$507.3497,100——
2019-10-15$181.03$508.27188,000——
2019-10-14$181.02$508.2465,500——
2019-10-11$184.36$517.6282,800——
2019-10-10$183.90$516.3371,700——
2019-10-09$184.78$518.8072,400——
2019-10-08$183.98$516.5595,300——
2019-10-07$186.22$522.8485,900——
2019-10-04$188.66$529.6959,100——
2019-10-03$184.09$516.8666,600——
2019-10-02$181.86$510.60101,700——
2019-10-01$183.82$516.1087,900——
2019-09-30$183.54$515.3275,000——
2019-09-27$183.74$515.8862,600——
2019-09-26$183.41$514.9547,100——
2019-09-25$183.58$515.4398,700——
2019-09-24$180.01$505.40107,100——
2019-09-23$182.06$511.1671,300——
2019-09-20$184.31$517.48173,500——
2019-09-19$184.91$519.1659,000——
2019-09-18$185.28$520.2081,900——
2019-09-17$182.58$512.6288,600——
2019-09-16$182.04$511.1073,300——
2019-09-13$183.98$516.5599,200——
2019-09-12$184.47$517.93153,400——
2019-09-11$181.23$508.83105,700——
2019-09-10$183.84$516.16137,000——
2019-09-09$183.35$514.78148,900——
2019-09-06$186.54$523.74118,700——
2019-09-05$184.55$518.15135,800——
2019-09-04$184.67$518.49116,200——
2019-09-03$183.56$515.37124,700——
2019-08-30$182.30$511.8383,100——
2019-08-29$184.25$517.3182,700——
2019-08-28$182.57$512.5969,100——
2019-08-27$180.15$505.8089,200——
2019-08-26$183.59$515.46119,400——
2019-08-23$181.06$508.35114,700——
2019-08-22$184.05$516.7564,800——
2019-08-21$184.63$518.3873,500——
2019-08-20$182.64$512.7994,300——
2019-08-19$185.49$520.7979,300——
2019-08-16$183.78$515.9970,900——
2019-08-15$183.06$513.9783,600——
2019-08-14$182.71$512.9993,400——
2019-08-13$184.40$517.73165,100——
2019-08-12$183.52$515.2672,700——
2019-08-09$185.50$520.8278,500——
2019-08-08$182.77$513.15115,000——
2019-08-07$183.70$515.76115,200——
2019-08-06$180.03$505.4689,300——
2019-08-05$177.61$498.67155,200——
2019-08-02$180.25$506.0884,900——
2019-08-01$179.91$505.1293,700——
2019-07-31$181.56$509.76148,800——
2019-07-30$182.56$512.5690,900——
2019-07-29$180.49$506.7560,200——
2019-07-26$181.16$508.6386,500——
2019-07-25$177.99$499.7364,000——
2019-07-24$179.88$505.0479,300——
2019-07-23$179.47$503.8962,900——
2019-07-22$178.38$500.8385,100——
2019-07-19$177.71$498.95143,300——
2019-07-18$177.53$498.4496,200——
2019-07-17$177.10$495.52120,200——
2019-07-16$176.48$493.7996,100——
2019-07-15$175.22$490.26114,100——
2019-07-12$178.02$498.10107,400——
2019-07-11$176.37$493.48132,100——
2019-07-10$175.14$490.04474,600——
2019-07-09$161.35$451.45172,300——
2019-07-08$161.86$452.88103,500——
2019-07-05$163.02$456.1375,400——
2019-07-03$159.69$446.8168,900——
2019-07-02$158.84$444.43112,400——
2019-07-01$159.05$445.02157,900——
2019-06-28$159.04$444.99274,100——
2019-06-27$158.10$442.36154,400——
2019-06-26$157.92$441.86135,300——
2019-06-25$158.15$442.50147,200——
2019-06-24$159.30$445.7273,000——
2019-06-21$162.16$453.72113,600——
2019-06-20$163.27$456.8359,800——
2019-06-19$162.43$454.48135,800——
2019-06-18$162.59$454.92108,800——
2019-06-17$161.56$452.04116,600——
2019-06-14$161.52$451.9361,400——
2019-06-13$162.57$454.8749,600——
2019-06-12$162.40$454.3950,200——
2019-06-11$163.03$456.1594,000——
2019-06-10$166.03$464.55135,400——
2019-06-07$164.07$459.0644,000——
2019-06-06$163.10$456.3597,400——
2019-06-05$162.10$453.5594,200——
2019-06-04$161.42$451.6582,200——
2019-06-03$157.19$439.8193,300——
2019-05-31$156.33$437.4171,000——
2019-05-30$156.75$438.5853,900——
2019-05-29$157.64$441.0754,400——
2019-05-28$159.51$446.3156,000——
2019-05-24$160.96$450.3636,600——
2019-05-23$159.29$445.6997,900——
2019-05-22$164.66$460.7135,500——
2019-05-21$163.74$458.1477,300——
2019-05-20$162.06$453.4468,800——
2019-05-17$163.00$456.07113,300——
2019-05-16$163.99$458.8478,400——
2019-05-15$163.03$456.1584,900——
2019-05-14$162.27$454.0369,100——
2019-05-13$164.30$459.7164,700——
2019-05-10$165.09$461.92100,400——
2019-05-09$163.97$458.78101,700——
2019-05-08$164.23$459.5160,700——
2019-05-07$164.90$461.3976,100——
2019-05-06$168.38$471.1280,000——
2019-05-03$169.20$473.4267,000——
2019-05-02$167.93$469.8676,700——
2019-05-01$167.51$468.69133,700——
2019-04-30$168.25$470.7687,100——
2019-04-29$167.27$468.0292,100——
2019-04-26$167.91$469.8161,600——
2019-04-25$166.74$466.5357,000——
2019-04-24$167.80$469.50144,600——
2019-04-23$165.86$464.07178,300——
2019-04-22$163.74$458.1463,500——
2019-04-18$165.01$461.6973,600——
2019-04-17$165.09$461.9298,700——
2019-04-16$167.47$466.8791,100——
2019-04-15$164.80$459.4369,600——
2019-04-12$166.33$463.69240,500——
2019-04-11$164.32$458.09114,800——
2019-04-10$163.60$456.08401,800——
2019-04-09$172.34$480.45248,900——
2019-04-08$169.73$473.17107,900——
2019-04-05$168.79$470.5597,300——
2019-04-04$168.37$469.3867,200——
2019-04-03$169.82$473.4276,900——
2019-04-02$170.57$475.5193,500——
2019-04-01$171.74$478.77130,000——
2019-03-29$169.44$472.36131,600——
2019-03-28$169.56$472.7084,700——
2019-03-27$167.69$467.4883,300——
2019-03-26$171.44$477.9486,500——
2019-03-25$169.84$473.4886,100——
2019-03-22$169.97$473.84110,800——
2019-03-21$173.76$484.41101,200——
2019-03-20$171.34$477.6699,600——
2019-03-19$172.62$481.23109,100——
2019-03-18$172.70$481.4594,500——
2019-03-15$175.57$489.45163,700——
2019-03-14$176.26$491.3872,700——
2019-03-13$176.81$492.9178,000——
2019-03-12$176.25$491.3575,100——
2019-03-11$175.85$490.23108,900——
2019-03-08$176.14$491.0474,000——
2019-03-07$175.64$489.6556,500——
2019-03-06$176.05$490.7964,300——
2019-03-05$176.91$493.1962,800——
2019-03-04$176.00$490.6562,400——
2019-03-01$178.20$496.7878,300——
2019-02-28$178.97$498.9367,100——
2019-02-27$179.98$501.7583,500——
2019-02-26$180.90$504.3180,500——
2019-02-25$179.94$501.6387,400——
2019-02-22$180.26$502.5353,600——
2019-02-21$178.62$497.9592,000——
2019-02-20$178.61$497.93104,800——
2019-02-19$176.54$492.1690,600——
2019-02-15$173.45$483.54130,700——
2019-02-14$172.36$480.50119,700——
2019-02-13$174.12$485.41152,300——
2019-02-12$176.52$492.1052,300——
2019-02-11$175.86$490.2667,700——
2019-02-08$177.18$493.94128,700——
2019-02-07$177.30$494.27100,700——
2019-02-06$179.69$500.9473,200——
2019-02-05$182.35$508.35112,900——
2019-02-04$181.26$505.31123,800——
2019-02-01$180.29$502.61109,100——
2019-01-31$181.75$506.68105,900——
2019-01-30$177.54$494.94112,700——
2019-01-29$177.81$495.7078,000——
2019-01-28$174.16$485.5257,400——
2019-01-25$172.53$480.98110,600——
2019-01-24$172.57$481.0970,800——
2019-01-23$175.30$488.7095,800——
2019-01-22$175.08$488.09130,000——
2019-01-18$179.93$501.61115,300——
2019-01-17$177.56$495.00123,200——
2019-01-16$179.86$499.71107,500——
2019-01-15$176.66$490.82123,500——
2019-01-14$170.16$472.76121,700——
2019-01-11$169.99$472.29198,000——
2019-01-10$171.04$475.21329,100——
2019-01-09$183.78$510.60244,700——
2019-01-08$179.48$498.65125,400——
2019-01-07$182.86$508.05109,100——
2019-01-04$182.24$506.3286,400——
2019-01-03$176.96$491.6599,200——
2019-01-02$178.13$494.90128,400——