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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$265.68$759.3383,400——
2020-12-30$266.69$762.2253,800——
2020-12-29$264.21$755.1357,100——
2020-12-28$270.01$771.70103,400——
2020-12-24$260.93$745.7534,200——
2020-12-23$261.55$747.5377,600——
2020-12-22$263.16$752.1372,800——
2020-12-21$267.50$764.5390,200——
2020-12-18$266.50$761.67178,500——
2020-12-17$266.84$762.64110,200——
2020-12-16$265.52$758.8765,400——
2020-12-15$264.00$754.5376,500——
2020-12-14$260.55$744.6762,700——
2020-12-11$262.07$749.0137,500——
2020-12-10$261.53$747.4766,900——
2020-12-09$258.71$739.4180,300——
2020-12-08$260.24$743.7880,800——
2020-12-07$254.15$726.3853,200——
2020-12-04$254.51$727.4053,800——
2020-12-03$251.28$718.1742,300——
2020-12-02$250.05$714.6673,900——
2020-12-01$256.19$732.2166,600——
2020-11-30$254.31$726.8369,600——
2020-11-27$254.89$728.4919,600——
2020-11-25$252.40$721.3741,900——
2020-11-24$253.89$725.6362,900——
2020-11-23$254.06$726.1297,600——
2020-11-20$255.67$730.72115,700——
2020-11-19$257.09$734.7853,600——
2020-11-18$253.54$724.63116,900——
2020-11-17$261.71$747.9874,900——
2020-11-16$264.75$756.6796,100——
2020-11-13$260.03$743.1850,100——
2020-11-12$255.61$730.5595,600——
2020-11-11$256.70$733.66100,100——
2020-11-10$251.97$720.15120,200——
2020-11-09$245.39$701.34269,400——
2020-11-06$258.42$738.58134,600——
2020-11-05$252.63$722.0351,500——
2020-11-04$250.35$715.52131,200——
2020-11-03$250.11$714.8396,900——
2020-11-02$244.57$699.00123,200——
2020-10-30$243.38$695.59162,500——
2020-10-29$253.50$724.52220,400——
2020-10-28$245.25$700.94166,500——
2020-10-27$238.61$681.96120,600——
2020-10-26$235.74$673.76133,300——
2020-10-23$235.10$671.93183,300——
2020-10-22$237.42$678.56195,000——
2020-10-21$234.61$670.53399,700——
2020-10-20$197.50$564.47115,500——
2020-10-19$195.75$559.4779,000——
2020-10-16$197.93$565.7051,800——
2020-10-15$196.81$562.4945,100——
2020-10-14$195.89$557.9565,600——
2020-10-13$197.48$562.4875,400——
2020-10-12$200.19$570.2065,900——
2020-10-09$198.22$564.5961,100——
2020-10-08$196.77$560.4672,600——
2020-10-07$195.12$555.7689,400——
2020-10-06$193.97$552.4883,700——
2020-10-05$189.90$540.8950,500——
2020-10-02$187.80$534.9160,700——
2020-10-01$187.40$533.77107,500——
2020-09-30$189.31$539.21113,700——
2020-09-29$188.18$535.9968,800——
2020-09-28$189.44$539.5862,200——
2020-09-25$190.76$543.3436,900——
2020-09-24$191.68$545.9655,300——
2020-09-23$188.85$537.9082,700——
2020-09-22$194.99$555.3956,000——
2020-09-21$193.78$551.9460,600——
2020-09-18$194.07$552.77192,900——
2020-09-17$194.53$554.0866,500——
2020-09-16$194.19$553.1177,900——
2020-09-15$193.22$550.3596,100——
2020-09-14$193.97$552.4864,700——
2020-09-11$195.60$557.1255,500——
2020-09-10$199.06$566.9852,000——
2020-09-09$201.00$572.5160,900——
2020-09-08$195.79$557.6776,000——
2020-09-04$193.79$551.97105,500——
2020-09-03$197.71$563.13104,600——
2020-09-02$205.19$584.4492,000——
2020-09-01$205.12$584.2457,400——
2020-08-31$204.38$582.1364,700——
2020-08-28$202.40$576.4941,100——
2020-08-27$202.20$575.9265,800——
2020-08-26$203.59$579.8848,900——
2020-08-25$202.69$577.3250,600——
2020-08-24$202.39$576.4645,900——
2020-08-21$198.80$566.2445,800——
2020-08-20$199.52$568.2958,300——
2020-08-19$201.82$574.8473,900——
2020-08-18$200.70$571.6560,700——
2020-08-17$200.09$569.9148,700——
2020-08-14$199.45$568.0954,000——
2020-08-13$200.02$569.7177,000——
2020-08-12$202.46$576.6688,900——
2020-08-11$199.57$568.4393,900——
2020-08-10$200.17$570.14109,800——
2020-08-07$196.28$559.0683,100——
2020-08-06$196.72$560.3146,500——
2020-08-05$197.33$562.05120,500——
2020-08-04$196.20$558.8371,300——
2020-08-03$194.32$553.4878,900——
2020-07-31$196.55$559.83150,400——
2020-07-30$190.56$542.7784,300——
2020-07-29$188.57$537.10108,300——
2020-07-28$185.18$527.4590,000——
2020-07-27$186.02$529.8463,500——
2020-07-24$185.33$527.87116,200——
2020-07-23$190.14$541.57156,800——
2020-07-22$190.25$541.89135,800——
2020-07-21$194.74$554.6885,900——
2020-07-20$194.77$554.7688,100——
2020-07-17$198.97$566.72119,400——
2020-07-16$194.65$554.4279,600——
2020-07-15$194.59$552.34113,700——
2020-07-14$193.47$549.16129,800——
2020-07-13$196.39$557.45179,800——
2020-07-10$194.06$550.84307,200——
2020-07-09$200.50$569.11190,800——
2020-07-08$202.91$575.96146,900——
2020-07-07$205.34$582.85205,300——
2020-07-06$196.64$558.16153,200——
2020-07-02$197.01$559.21166,100——
2020-07-01$196.85$558.75179,400——
2020-06-30$198.30$562.87152,400——
2020-06-29$198.87$564.49192,300——
2020-06-26$192.22$545.61212,100——
2020-06-25$194.88$553.1697,000——
2020-06-24$194.14$551.0690,600——
2020-06-23$192.99$547.8087,000——
2020-06-22$193.19$548.3752,000——
2020-06-19$191.15$542.57146,700——
2020-06-18$193.33$548.7666,900——
2020-06-17$195.70$555.4978,900——
2020-06-16$192.80$547.2660,300——
2020-06-15$189.05$536.6179,700——
2020-06-12$189.89$539.0078,400——
2020-06-11$187.49$532.19110,100——
2020-06-10$194.90$553.2290,600——
2020-06-09$192.88$547.4962,600——
2020-06-08$194.82$552.99157,600——
2020-06-05$190.64$541.13124,400——
2020-06-04$186.16$528.41111,000——
2020-06-03$187.84$533.1893,700——
2020-06-02$186.98$530.7476,200——
2020-06-01$189.71$538.49118,200——
2020-05-29$191.85$544.56106,900——
2020-05-28$190.84$541.69120,000——
2020-05-27$189.80$538.7498,700——
2020-05-26$187.04$530.9193,900——
2020-05-22$186.12$528.3096,000——
2020-05-21$185.01$525.15125,800——
2020-05-20$179.00$508.09106,500——
2020-05-19$178.06$505.42106,800——
2020-05-18$179.76$510.24135,700——
2020-05-15$173.80$493.33303,000——
2020-05-14$171.76$487.54143,300——
2020-05-13$172.28$489.0173,300——
2020-05-12$171.92$487.9966,000——
2020-05-11$173.57$492.6768,200——
2020-05-08$175.11$497.0558,700——
2020-05-07$172.46$489.5275,000——
2020-05-06$170.57$484.1676,000——
2020-05-05$171.73$487.45106,500——
2020-05-04$168.12$477.2095,800——
2020-05-01$168.90$479.42106,000——
2020-04-30$174.28$494.69114,700——
2020-04-29$177.53$503.91159,300——
2020-04-28$177.81$504.71100,400——
2020-04-27$175.66$498.61103,900——
2020-04-24$173.05$491.20108,700——
2020-04-23$175.09$496.9999,900——
2020-04-22$174.31$494.77128,600——
2020-04-21$173.57$492.67218,300——
2020-04-20$172.11$488.53163,500——
2020-04-17$172.69$490.18222,100——
2020-04-16$169.06$479.87210,400——
2020-04-15$167.24$472.81171,300——
2020-04-14$171.99$486.23478,000——
2020-04-13$154.26$436.11784,900——
2020-04-09$175.41$495.90329,900——
2020-04-08$174.68$493.84229,800——
2020-04-07$175.70$496.72245,800——
2020-04-06$178.09$503.48297,400——
2020-04-03$170.51$482.05297,900——
2020-04-02$172.31$487.14406,700——
2020-04-01$188.50$532.91331,000——
2020-03-31$200.85$567.82299,800——
2020-03-30$200.21$566.01194,500——
2020-03-27$197.27$557.70203,100——
2020-03-26$192.72$544.84160,800——
2020-03-25$183.51$518.80285,900——
2020-03-24$197.23$557.59171,300——
2020-03-23$199.60$564.29251,000——
2020-03-20$195.72$553.32440,200——
2020-03-19$208.38$589.11269,300——
2020-03-18$196.27$554.88465,900——
2020-03-17$196.11$554.42345,700——
2020-03-16$175.31$495.62220,800——
2020-03-13$181.77$513.88196,800——
2020-03-12$166.36$470.32223,400——
2020-03-11$179.82$508.37155,900——
2020-03-10$190.59$538.82192,900——
2020-03-09$183.47$518.69159,800——
2020-03-06$186.55$527.40110,700——
2020-03-05$183.50$518.77102,200——
2020-03-04$186.41$527.0085,700——
2020-03-03$177.66$502.26121,900——
2020-03-02$180.31$509.76113,300——
2020-02-28$172.49$487.65212,800——
2020-02-27$176.72$499.6190,300——
2020-02-26$179.43$507.2758,300——
2020-02-25$178.99$506.0281,200——
2020-02-24$181.31$512.5873,900——
2020-02-21$186.16$526.2951,000——
2020-02-20$188.74$533.5957,800——
2020-02-19$189.18$534.8343,100——
2020-02-18$189.00$534.3268,900——
2020-02-14$190.41$538.3177,800——
2020-02-13$190.32$538.0552,500——
2020-02-12$188.53$532.99162,500——
2020-02-11$184.78$522.39197,900——
2020-02-10$185.46$524.32102,400——
2020-02-07$184.91$522.7693,900——
2020-02-06$192.00$542.8061,400——
2020-02-05$192.03$542.8964,800——
2020-02-04$190.29$537.9772,800——
2020-02-03$187.67$530.56137,200——
2020-01-31$186.82$528.1695,700——
2020-01-30$191.90$542.5267,800——
2020-01-29$188.30$532.3451,900——
2020-01-28$188.60$533.1995,500——
2020-01-27$187.69$530.62124,800——
2020-01-24$188.72$533.5361,700——
2020-01-23$191.65$541.8192,200——
2020-01-22$191.26$540.7179,900——
2020-01-21$189.14$534.7275,000——
2020-01-17$193.04$545.74128,600——
2020-01-16$190.90$539.6990,500——
2020-01-15$190.39$536.36138,300——
2020-01-14$188.50$531.03240,500——
2020-01-13$185.35$522.16122,500——
2020-01-10$185.53$522.67393,600——
2020-01-09$191.81$540.36144,100——
2020-01-08$189.76$534.58168,100——
2020-01-07$188.60$531.32202,900——
2020-01-06$193.46$545.0178,200——
2020-01-03$192.56$542.4776,200——
2020-01-02$193.25$544.4269,200——