Dark

WDFC
Wd-40 Co
stock NASDAQ

At Close

Jun 9, 2026 3:59:54 PM EDT

214.02USD+4.121%(+8.47)239,397

182.54Bid 244.91Ask 62.37Spread

Pre-market

Jun 9, 2026 9:22:30 AM EDT

202.55USD-1.459%(-3.00)501

After-hours

Jun 9, 2026 4:00:30 PM EDT

213.82USD-0.093%(-0.20)25,174

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-09	208.0500	214.5900	208.0500	214.0200	+4.121%	239,397	0.000%
2026-06-08	203.4300	207.0500	203.2510	205.5500	+1.062%	103,499	+4.121%
2026-06-05	200.4500	207.1300	200.4500	203.3900	+0.172%	146,916	+5.226%
2026-06-04	201.0100	203.6200	199.7000	203.0400	+2.261%	93,855	+5.408%
2026-06-03	198.2300	200.9375	196.3450	198.5500	-0.356%	159,103	+7.791%
2026-06-02	196.8500	199.7700	192.8800	199.2600	+1.224%	138,257	+7.407%
2026-06-01	198.6700	199.9700	195.4340	196.8500	-1.560%	130,399	+8.722%
2026-05-29	199.9900	202.6700	197.0637	199.9700	-0.853%	239,062	+7.026%
2026-05-28	203.9900	211.7700	201.3100	201.6900	-1.868%	135,099	+6.113%
2026-05-27	206.4700	210.0000	204.5100	205.5300	+0.450%	128,719	+4.131%
2026-05-26	206.7300	207.8600	202.4000	204.6100	-1.298%	120,530	+4.599%
2026-05-22	206.7200	210.9500	205.3800	207.3000	+0.392%	178,477	+3.242%
2026-05-21	206.2200	208.4000	200.8300	206.4900	-0.731%	94,585	+3.647%
2026-05-20	204.1800	208.5100	202.1200	208.0100	+1.876%	162,318	+2.889%
2026-05-19	203.8900	208.3600	201.0000	204.1800	+0.005%	188,656	+4.819%
2026-05-18	201.0900	207.3150	201.0900	204.1700	+1.390%	99,100	+4.824%
2026-05-15	201.8700	203.7300	199.6800	201.3700	-0.248%	106,852	+6.282%
2026-05-14	199.5600	202.4550	198.3450	201.8700	+1.158%	143,806	+6.019%
2026-05-13	203.7900	203.8500	198.3701	199.5600	-2.501%	106,346	+7.246%
2026-05-12	207.6900	208.0000	203.3700	204.6800	-0.795%	169,814	+4.563%
2026-05-11	208.4800	208.4800	203.6200	206.3200	-0.832%	126,821	+3.732%
2026-05-08	209.7600	211.1000	206.3900	208.0500	-0.815%	85,438	+2.870%
2026-05-07	211.2400	212.6500	207.3900	209.7600	-0.531%	141,848	+2.031%
2026-05-06	211.6500	212.7600	210.5000	210.8800	+0.736%	132,032	+1.489%
2026-05-05	204.5900	211.5500	201.6750	209.3400	+2.482%	146,641	+2.236%
2026-05-04	210.7400	210.7400	199.7700	204.2700	-3.217%	188,640	+4.773%
2026-05-01	212.4600	215.8599	207.4750	211.0600	+0.524%	115,074	+1.402%
2026-04-30	212.8500	215.5400	208.7500	209.9600	-1.621%	233,827	+1.934%
2026-04-29	217.2000	217.2000	208.7300	213.4200	-2.699%	135,638	+0.281%
2026-04-28	222.9700	224.9599	218.7700	219.3400	-0.926%	145,468	-2.425%
2026-04-27	224.9600	226.3200	221.2200	221.3900	-1.587%	114,701	-3.329%
2026-04-24	223.0200	225.8800	218.2100	224.9600	+0.852%	169,970	-4.863%
2026-04-23	224.1900	228.1200	221.9650	223.0600	-0.429%	228,153	-4.053%
2026-04-22	219.1500	224.1200	217.0301	224.0200	+2.264%	180,212	-4.464%
2026-04-21	215.3500	222.0000	215.2500	219.0600	+1.723%	254,951	-2.301%
2026-04-20	213.1100	216.9850	212.0750	215.3500	+0.923%	283,132	-0.618%
2026-04-17	203.1800	214.0050	203.1800	213.3800	+4.783%	251,834	+0.300%
2026-04-16	201.4400	204.2400	198.5500	203.6400	+1.127%	155,137	+5.097%
2026-04-15	203.5700	206.2300	200.4000	201.3700	-1.660%	231,251	+6.282%
2026-04-14	204.6400	207.5900	202.0000	204.7700	-1.096%	179,767	+4.517%
2026-04-13	213.9600	214.1000	202.9100	207.0400	-3.257%	377,224	+3.371%
2026-04-10	219.3400	223.2570	209.0600	214.0100	-4.040%	398,482	+0.005%
2026-04-09	216.7500	224.5400	216.1000	223.0200	+1.687%	327,473	-4.036%
2026-04-08	215.0700	220.3100	215.0000	219.3200	+3.234%	208,244	-2.417%
2026-04-07	210.5500	212.8300	208.9000	212.4500	+0.907%	157,548	+0.739%
2026-04-06	206.5900	212.2000	204.8200	210.5400	+2.115%	146,402	+1.653%
2026-04-02	204.5900	207.3600	201.1100	206.1800	+0.277%	180,729	+3.803%
2026-04-01	205.0700	207.2900	202.3200	205.6100	+0.819%	238,453	+4.090%
2026-03-31	205.5600	209.5400	200.0001	203.9400	+0.177%	213,619	+4.943%
2026-03-30	203.2200	209.3700	201.3150	203.5800	+1.178%	150,953	+5.128%
2026-03-27	206.1600	206.9800	200.5500	201.2100	-2.145%	227,857	+6.366%
2026-03-26	214.2600	217.2999	200.3400	205.6200	-4.854%	160,968	+4.085%
2026-03-25	216.1600	217.1100	212.9300	216.1100	+0.386%	85,428	-0.967%
2026-03-24	213.9900	218.6550	213.9900	215.2800	-0.181%	80,432	-0.585%
2026-03-23	216.1500	217.9800	213.6600	215.6700	+0.860%	106,098	-0.765%
2026-03-20	216.3500	216.3500	211.5100	213.8300	-0.895%	401,882	+0.089%
2026-03-19	219.4500	223.7575	213.0600	215.7600	-1.681%	141,760	-0.806%
2026-03-18	219.4300	220.3300	216.0500	219.4500	-1.233%	182,732	-2.474%
2026-03-17	228.5800	228.9800	221.0000	222.1900	-2.523%	151,705	-3.677%
2026-03-16	226.0000	229.9900	223.8700	227.9400	+1.325%	168,069	-6.107%
2026-03-13	228.0100	230.0750	219.2100	224.9600	-0.350%	133,976	-4.863%
2026-03-12	225.3900	228.8343	224.8850	225.7500	-0.965%	109,391	-5.196%
2026-03-11	227.9000	229.3050	223.2300	227.9500	-0.354%	109,204	-6.111%
2026-03-10	229.0900	232.5450	226.8200	228.7600	-0.626%	167,597	-6.443%
2026-03-09	233.4700	233.6800	228.1800	230.2000	-2.590%	156,900	-7.029%
2026-03-06	235.1000	237.5800	231.6150	236.3200	+0.191%	192,987	-9.436%
2026-03-05	243.5300	243.5300	235.4100	235.8700	-3.466%	132,262	-9.264%
2026-03-04	244.1600	246.0000	238.5700	244.3400	+0.205%	154,327	-12.409%
2026-03-03	237.8600	244.2000	232.2600	243.8400	+1.528%	146,484	-12.229%
2026-03-02	238.2000	241.0900	235.1100	240.1700	+0.827%	133,425	-10.888%
2026-02-27	240.5700	241.8100	235.4900	238.2000	-1.631%	217,459	-10.151%
2026-02-26	246.7200	250.0000	238.3700	242.1500	-1.453%	181,104	-11.617%
2026-02-25	244.8200	246.0500	238.9100	245.7200	+0.376%	98,652	-12.901%
2026-02-24	243.1600	246.4200	240.0200	244.8000	+0.890%	131,469	-12.574%
2026-02-23	236.5400	244.2400	233.4900	242.6400	+1.744%	156,521	-11.795%
2026-02-20	239.9600	239.9600	234.6100	238.4800	+0.067%	107,810	-10.257%
2026-02-19	241.8500	242.3400	236.2900	238.3200	-1.671%	75,544	-10.196%
2026-02-18	241.2400	243.1800	239.9600	242.3700	+0.468%	121,341	-11.697%
2026-02-17	246.2600	246.9300	239.6300	241.2400	-1.422%	148,053	-11.283%
2026-02-13	241.7800	245.7200	235.6800	244.7200	+2.133%	128,978	-12.545%
2026-02-12	237.4500	245.7199	237.4500	239.6100	+1.487%	178,778	-10.680%
2026-02-11	239.0700	240.5400	235.7600	236.1000	-1.160%	104,978	-9.352%
2026-02-10	234.9600	239.2200	234.1900	238.8700	+0.679%	102,178	-10.403%
2026-02-09	242.9900	245.0000	234.5800	237.2600	-0.532%	196,912	-9.795%
2026-02-06	250.0000	253.0000	238.1900	238.5300	-5.704%	388,663	-10.275%
2026-02-05	246.0800	253.2400	244.9201	252.9600	+3.723%	224,124	-15.394%
2026-02-04	239.5200	248.0100	239.2179	243.8800	+2.540%	235,523	-12.244%
2026-02-03	231.1000	237.8900	231.1000	237.8400	+2.460%	123,330	-10.015%
2026-02-02	229.7300	234.2200	226.8150	232.1300	+0.389%	163,277	-7.802%
2026-01-30	228.0600	231.6850	224.9000	231.2300	+2.391%	231,383	-7.443%
2026-01-29	219.2000	226.3200	219.2000	225.8300	+3.029%	169,425	-5.230%
2026-01-28	219.3700	221.3400	217.9100	219.1900	-0.080%	102,598	-2.359%
2026-01-27	217.1500	219.5600	215.3000	219.3650	+1.025%	98,727	-2.437%
2026-01-26	215.2000	218.6050	215.2000	217.1400	+0.906%	121,154	-1.437%
2026-01-23	214.7700	217.0800	213.5500	215.1900	+0.037%	147,034	-0.544%
2026-01-22	209.5000	215.5300	209.5000	215.1100	+2.312%	160,712	-0.507%
2026-01-21	206.7700	211.1650	204.1287	210.2500	+1.816%	134,300	+1.793%
2026-01-20	204.8500	208.8900	199.3700	206.5000	+0.737%	159,525	+3.642%
2026-01-16	203.4300	205.5800	203.0000	204.9900	-0.398%	162,018	+4.405%
2026-01-15	203.2900	206.8973	201.4391	205.8100	+0.779%	155,124	+3.989%
2026-01-14	196.4600	204.9600	196.4600	204.2200	+4.051%	275,198	+4.799%
2026-01-13	191.2900	197.6400	190.6500	196.2700	+2.389%	173,826	+9.044%
2026-01-12	190.5100	196.4423	188.7600	191.6900	+0.889%	475,410	+11.649%
2026-01-09	183.0000	196.4400	175.3800	190.0000	-6.634%	822,265	+12.642%
2026-01-08	197.3100	204.3600	197.3100	203.5000	+2.272%	290,096	+5.170%
2026-01-07	198.6900	201.6600	197.3500	198.9800	+0.035%	152,114	+7.559%
2026-01-06	194.5600	199.7100	193.9800	198.9100	+1.687%	136,233	+7.596%
2026-01-05	195.1200	199.5801	194.9700	195.6100	-0.584%	128,985	+9.412%
2026-01-02	196.9000	199.0950	192.4200	196.7600	-0.071%	138,123	+8.772%
2025-12-31	198.2200	200.7650	196.4500	196.9000	-1.239%	158,715	+8.695%
2025-12-30	201.4200	203.4900	197.9650	199.3700	-1.140%	89,910	+7.348%
2025-12-29	204.4200	205.2550	200.4010	201.6700	-1.157%	104,110	+6.124%
2025-12-26	204.1500	207.1099	201.0101	204.0300	-0.420%	68,925	+4.896%
2025-12-24	203.5200	206.6400	202.6600	204.8900	+0.634%	107,404	+4.456%
2025-12-23	200.8200	205.3600	200.0400	203.6000	+0.777%	109,774	+5.118%
2025-12-22	202.6300	203.9900	200.7250	202.0300	-0.390%	209,804	+5.935%
2025-12-19	204.6600	205.9300	202.0350	202.8200	-1.429%	330,020	+5.522%
2025-12-18	206.4600	207.9500	205.0000	205.7600	-0.901%	82,218	+4.014%
2025-12-17	209.8000	209.9000	206.1300	207.6300	+0.821%	113,435	+3.078%
2025-12-16	205.3700	207.6300	203.8300	205.9400	-0.208%	114,204	+3.923%
2025-12-15	203.6400	209.2500	203.5850	206.3700	+1.149%	121,040	+3.707%
2025-12-12	200.5500	204.1400	195.4800	204.0250	+1.439%	139,762	+4.899%
2025-12-11	196.6700	204.7700	196.6700	201.1300	+4.115%	117,236	+6.409%
2025-12-10	190.7600	195.2450	190.7600	193.1800	+1.269%	102,938	+10.788%
2025-12-09	187.5400	192.9800	187.5400	190.7600	+1.728%	105,128	+12.193%
2025-12-08	190.3300	190.5900	186.1900	187.5200	-1.683%	127,709	+14.132%
2025-12-05	194.4050	194.4050	189.5000	190.7300	-1.314%	91,388	+12.211%
2025-12-04	195.9600	196.2000	192.7250	193.2700	-0.836%	68,349	+10.736%
2025-12-03	197.5100	199.1000	194.7875	194.9000	-0.521%	91,645	+9.810%
2025-12-02	196.5200	198.0400	194.1000	195.9200	-0.654%	85,498	+9.238%
2025-12-01	195.4300	197.2800	193.7420	197.2100	+0.720%	161,933	+8.524%
2025-11-28	197.0800	197.7050	194.5050	195.8000	-0.624%	53,469	+9.305%
2025-11-26	194.6500	198.5500	194.6500	197.0300	+0.994%	149,464	+8.623%
2025-11-25	194.1700	197.7600	193.4501	195.0900	+1.036%	97,149	+9.703%
2025-11-24	197.8500	199.5000	192.5000	193.0900	-2.980%	173,789	+10.840%
2025-11-21	198.0200	202.1650	197.1800	199.0200	+0.770%	94,601	+7.537%
2025-11-20	194.3000	198.5799	193.0759	197.5000	+1.579%	104,388	+8.365%
2025-11-19	195.3500	196.0000	192.4901	194.4300	-0.512%	95,488	+10.076%
2025-11-18	195.3600	197.1400	194.7620	195.4300	+0.041%	67,436	+9.512%
2025-11-17	198.0900	199.9200	194.5300	195.3500	-1.408%	70,280	+9.557%
2025-11-14	198.6900	200.4132	195.9950	198.1400	+0.081%	78,165	+8.015%
2025-11-13	200.8600	202.4700	197.7400	197.9800	-1.429%	76,121	+8.102%
2025-11-12	200.2400	201.5600	198.8650	200.8500	+0.240%	86,690	+6.557%
2025-11-11	198.0200	201.6800	198.0000	200.3700	+1.192%	75,235	+6.812%
2025-11-10	198.3700	199.7200	196.2800	198.0100	-0.136%	101,398	+8.085%
2025-11-07	194.7200	199.2000	194.7200	198.2800	+2.085%	128,438	+7.938%
2025-11-06	196.6200	199.5600	192.1553	194.2300	-1.911%	107,427	+10.189%
2025-11-05	197.4600	198.6800	196.3100	198.0150	+0.281%	92,295	+8.083%
2025-11-04	194.7000	197.9900	194.5750	197.4600	+1.418%	113,196	+8.387%
2025-11-03	193.7100	195.8700	191.8700	194.7000	+0.216%	136,367	+9.923%
2025-10-31	194.3000	196.3750	192.0850	194.2800	+0.299%	120,543	+10.161%
2025-10-30	193.3600	197.0000	192.4800	193.7000	+1.196%	138,473	+10.490%
2025-10-29	200.0500	201.8300	190.9800	191.4100	-5.327%	137,863	+11.812%
2025-10-28	197.7100	202.3100	197.0600	202.1800	+3.480%	156,441	+5.856%
2025-10-27	201.4200	201.9325	194.6400	195.3800	-3.521%	153,541	+9.540%
2025-10-24	205.9100	207.7700	201.7700	202.5100	-1.951%	191,618	+5.684%
2025-10-23	213.0400	215.0000	202.5750	206.5400	+2.766%	353,077	+3.622%
2025-10-22	198.6100	202.2900	197.2250	200.9800	+1.209%	254,989	+6.488%
2025-10-21	192.4600	199.1500	187.4000	198.5800	+2.854%	225,286	+7.775%
2025-10-20	193.0500	194.1200	191.1300	193.0700	-0.725%	136,266	+10.851%
2025-10-17	190.5600	194.8200	190.5600	194.4800	+2.644%	124,329	+10.047%
2025-10-16	190.3000	192.8700	188.4350	189.4700	-0.504%	123,465	+12.957%
2025-10-15	190.6400	194.8500	189.0400	190.4300	-0.413%	155,344	+12.388%
2025-10-14	192.4000	195.4000	190.5000	191.2200	-0.727%	111,528	+11.923%
2025-10-13	192.3500	193.6100	190.0506	192.6200	+0.250%	92,671	+11.110%
2025-10-10	192.9200	193.9299	190.0100	192.1400	-0.301%	108,596	+11.388%
2025-10-09	192.6000	193.0000	191.4350	192.7200	+0.161%	82,847	+11.052%
2025-10-08	193.9800	194.9900	191.7100	192.4100	-0.809%	90,781	+11.231%
2025-10-07	192.5200	194.1200	190.6700	193.9800	+1.263%	123,066	+10.331%
2025-10-06	194.0200	194.4450	191.0000	191.5600	-1.359%	116,639	+11.725%
2025-10-03	195.4700	197.7000	192.8500	194.2000	-0.853%	123,845	+10.206%
2025-10-02	194.8300	196.3800	191.3776	195.8700	+0.225%	136,016	+9.266%
2025-10-01	196.5500	197.6300	193.4400	195.4300	-1.098%	105,210	+9.512%
2025-09-30	195.0800	198.6950	195.0000	197.6000	+1.193%	129,607	+8.310%
2025-09-29	198.9800	199.5350	194.5300	195.2700	-1.894%	185,211	+9.602%
2025-09-26	199.1700	200.5900	196.7800	199.0400	-0.176%	188,448	+7.526%
2025-09-25	202.3300	203.6700	198.6200	199.3900	-1.360%	102,592	+7.337%
2025-09-24	205.0000	206.5700	202.1400	202.1400	-1.755%	135,740	+5.877%
2025-09-23	207.3300	211.9000	204.4100	205.7500	-0.991%	175,307	+4.019%
2025-09-22	209.6200	211.2295	207.5000	207.8100	-1.212%	120,135	+2.988%
2025-09-19	212.4200	214.4700	209.4900	210.3600	-1.309%	426,843	+1.740%
2025-09-18	213.0700	215.9200	209.9100	213.1500	+0.469%	183,650	+0.408%
2025-09-17	209.5700	216.7400	209.0950	212.1550	+1.651%	175,404	+0.879%
2025-09-16	206.3000	210.3000	206.2800	208.7100	+1.109%	138,363	+2.544%
2025-09-15	211.4400	212.1850	206.2200	206.4200	-2.185%	216,051	+3.682%
2025-09-12	212.6800	213.2450	210.0700	211.0300	-0.832%	101,918	+1.417%
2025-09-11	209.8500	214.0100	209.6600	212.8000	+1.093%	238,138	+0.573%
2025-09-10	214.3200	215.7450	209.1300	210.5000	-2.170%	80,364	+1.672%
2025-09-09	217.0600	221.2454	214.0400	215.1700	-0.871%	66,080	-0.534%
2025-09-08	217.9600	217.9600	214.5100	217.0600	-0.468%	89,292	-1.401%
2025-09-05	216.3000	219.5700	215.8900	218.0800	+0.655%	69,032	-1.862%
2025-09-04	214.9500	217.4900	212.4800	216.6600	+1.219%	103,178	-1.218%
2025-09-03	212.3900	214.9800	212.3900	214.0500	+0.220%	119,485	-0.014%
2025-09-02	215.3300	215.3300	211.8800	213.5800	-1.139%	98,459	+0.206%
2025-08-29	218.7500	219.9200	215.6850	216.0400	-0.760%	90,408	-0.935%
2025-08-28	222.0000	222.0000	216.8000	217.6950	-1.698%	83,793	-1.688%
2025-08-27	216.6600	221.6500	216.6600	221.4550	+2.213%	96,237	-3.357%
2025-08-26	218.9600	219.7200	216.1850	216.6600	-1.123%	72,534	-1.218%
2025-08-25	221.8100	221.8100	218.6900	219.1200	-1.550%	119,004	-2.327%
2025-08-22	221.8000	224.0000	221.0750	222.5700	+1.058%	87,714	-3.841%
2025-08-21	219.1300	221.0500	219.0000	220.2400	-0.272%	54,737	-2.824%
2025-08-20	221.3800	222.8800	219.9700	220.8400	+0.172%	73,682	-3.088%
2025-08-19	218.0000	220.9100	215.0000	220.4600	+0.754%	73,370	-2.921%
2025-08-18	220.6300	222.0000	218.2000	218.8100	-0.532%	88,077	-2.189%
2025-08-15	223.5900	223.5900	219.2200	219.9800	-1.204%	88,019	-2.709%
2025-08-14	223.9400	223.9400	220.7850	222.6600	-1.456%	88,225	-3.880%
2025-08-13	220.6000	226.2300	219.9500	225.9500	+2.541%	115,679	-5.280%
2025-08-12	219.2000	221.6927	218.1000	220.3500	+1.134%	87,901	-2.873%
2025-08-11	220.2500	220.2500	216.8900	217.8800	-0.729%	81,115	-1.772%
2025-08-08	220.1400	221.3800	219.2950	219.4800	-0.435%	66,097	-2.488%
2025-08-07	219.5300	221.5800	217.7500	220.4400	+0.488%	86,720	-2.912%
2025-08-06	217.0000	219.9100	216.2000	219.3700	+1.060%	101,693	-2.439%
2025-08-05	214.6800	218.1000	214.6800	217.0700	+1.118%	136,454	-1.405%
2025-08-04	214.9200	217.5350	212.1500	214.6700	-0.246%	110,759	-0.303%
2025-08-01	214.4000	215.9400	212.1200	215.2000	+0.373%	190,126	-0.548%
2025-07-31	210.9600	214.9900	209.5000	214.4000	+0.662%	240,413	-0.177%
2025-07-30	214.6300	217.8100	212.4200	212.9900	-0.397%	220,427	+0.484%
2025-07-29	211.9800	214.9200	211.1844	213.8400	+1.457%	170,169	+0.084%
2025-07-28	210.2700	211.9527	209.5900	210.7700	+0.214%	166,788	+1.542%
2025-07-25	211.4800	212.0050	209.7000	210.3200	-0.195%	182,145	+1.759%
2025-07-24	215.6000	216.0900	210.0000	210.7300	-2.836%	456,774	+1.561%
2025-07-23	217.8900	221.1300	215.7900	216.8800	-0.386%	113,759	-1.319%
2025-07-22	214.9900	219.5300	214.9900	217.7200	+1.129%	162,630	-1.699%
2025-07-21	218.4900	219.8100	215.2700	215.2900	-1.175%	120,522	-0.590%
2025-07-18	220.6500	221.3150	215.6900	217.8500	-1.367%	125,071	-1.758%
2025-07-17	225.3400	227.3300	220.7500	220.8700	-1.979%	145,610	-3.101%
2025-07-16	224.5400	227.0000	223.6150	225.3300	+0.977%	164,612	-5.019%
2025-07-15	227.0300	229.5900	223.0950	223.1500	-1.653%	217,305	-4.091%
2025-07-14	223.3300	228.2650	219.9900	226.9000	+1.599%	231,114	-5.677%
2025-07-11	226.5000	237.3300	222.2200	223.3300	-0.698%	318,227	-4.169%
2025-07-10	228.9800	232.3800	224.6950	224.9000	-2.102%	350,224	-4.838%
2025-07-09	230.3000	231.2000	226.3150	229.7300	-0.039%	145,983	-6.838%
2025-07-08	231.0200	231.1950	228.5100	229.8200	-0.065%	170,824	-6.875%
2025-07-07	231.6300	233.0700	229.3300	229.9700	-1.368%	149,165	-6.936%
2025-07-03	232.7400	234.3100	229.9100	233.1600	+0.717%	124,602	-8.209%
2025-07-02	233.1500	233.2300	229.5200	231.5000	-0.387%	191,218	-7.551%
2025-07-01	228.0900	235.2200	222.1700	232.4000	+1.890%	184,395	-7.909%
2025-06-30	228.9400	229.8999	226.0300	228.0900	-0.302%	169,731	-6.169%
2025-06-27	228.5400	231.6959	226.6200	228.7800	+0.105%	219,932	-6.452%
2025-06-26	229.1900	230.1650	224.1900	228.5400	+0.237%	161,785	-6.353%
2025-06-25	233.9700	233.9700	226.8900	228.0000	-2.564%	504,409	-6.132%
2025-06-24	236.9600	237.2000	231.1700	234.0000	-1.249%	259,557	-8.538%
2025-06-23	233.3300	236.9600	230.8400	236.9600	+0.903%	155,880	-9.681%
2025-06-20	244.6500	244.6500	229.7300	234.8400	-3.564%	450,638	-8.866%
2025-06-18	244.3300	244.9300	241.8100	243.5200	-0.401%	171,204	-12.114%
2025-06-17	243.5100	245.3050	238.8100	244.5000	+0.111%	243,287	-12.466%
2025-06-16	242.6600	244.4500	241.5000	244.2300	+1.126%	308,227	-12.369%
2025-06-13	245.0100	246.3900	241.2000	241.5100	-1.773%	173,881	-11.383%
2025-06-12	242.9200	246.2499	240.0000	245.8700	+0.816%	184,637	-12.954%
2025-06-11	241.6200	244.1250	240.5400	243.8800	+1.229%	246,507	-12.244%
2025-06-10	244.5200	246.0500	240.3200	240.9200	-0.962%	324,161	-11.166%
2025-06-09	245.5300	246.6300	242.7050	243.2600	-0.925%	307,193	-12.020%
2025-06-06	245.1500	246.4400	243.8862	245.5300	+1.000%	211,848	-12.833%
2025-06-05	245.8300	245.8300	242.2500	243.1000	-1.111%	314,337	-11.962%
2025-06-04	244.7900	247.3300	242.5150	245.8300	+0.470%	230,509	-12.940%
2025-06-03	240.5700	245.5500	238.7200	244.6800	+1.708%	610,874	-12.531%
2025-06-02	242.2300	242.2300	237.2300	240.5700	-1.256%	580,463	-11.036%
2025-05-30	241.6800	244.9800	237.5708	243.6300	+1.045%	167,409	-12.154%
2025-05-29	239.1000	243.2000	238.9300	241.1100	+0.803%	338,336	-11.236%
2025-05-28	243.0000	243.7750	238.8900	239.1900	-1.931%	62,330	-10.523%
2025-05-27	242.2800	244.3000	240.5549	243.9000	+1.161%	107,876	-12.251%
2025-05-23	240.5500	242.0150	238.9809	241.1000	-0.586%	45,681	-11.232%
2025-05-22	241.6500	243.3200	240.0000	242.5200	-0.198%	52,185	-11.752%
2025-05-21	244.4900	244.8200	240.3900	243.0000	-1.472%	50,646	-11.926%
2025-05-20	246.3800	248.6400	245.0000	246.6300	+0.024%	59,864	-13.222%
2025-05-19	243.7100	247.0300	240.1400	246.5700	+0.370%	44,949	-13.201%
2025-05-16	243.1900	245.8000	241.0300	245.6600	+0.726%	66,592	-12.880%
2025-05-15	238.9700	245.8778	238.9700	243.8900	+2.415%	102,752	-12.247%
2025-05-14	239.1700	239.1700	235.5800	238.1400	-0.593%	89,855	-10.128%
2025-05-13	239.0300	240.4500	236.1800	239.5600	+0.991%	91,602	-10.661%
2025-05-12	234.9800	238.8600	233.2000	237.2100	+2.325%	74,286	-9.776%
2025-05-09	233.7200	234.6050	230.6500	231.8200	-1.206%	55,608	-7.678%
2025-05-08	234.8300	235.9150	232.3900	234.6500	+0.751%	67,717	-8.792%
2025-05-07	235.1800	235.1800	230.4950	232.9000	-0.381%	70,434	-8.106%
2025-05-06	231.7900	234.5900	229.9550	233.7900	+0.858%	88,716	-8.456%
2025-05-05	231.1200	233.7100	229.6957	231.8000	+0.069%	55,567	-7.670%
2025-05-02	227.3700	231.8300	227.3700	231.6400	+1.891%	74,439	-7.607%
2025-05-01	228.0100	228.5800	224.7650	227.3400	-0.447%	80,973	-5.859%
2025-04-30	227.5900	230.3000	222.7600	228.3600	-0.358%	77,271	-6.280%
2025-04-29	222.6200	230.0100	222.6200	229.1800	+2.757%	65,085	-6.615%
2025-04-28	223.3700	223.7900	220.7594	223.0300	-0.152%	76,054	-4.040%
2025-04-25	222.9600	225.0000	217.6700	223.3700	-0.552%	75,621	-4.186%
2025-04-24	223.4100	224.6650	219.5550	224.6100	+0.201%	90,952	-4.715%
2025-04-23	225.1000	226.9150	222.7000	224.1600	-0.338%	98,559	-4.524%
2025-04-22	219.8600	225.4200	219.8600	224.9200	+2.306%	98,232	-4.846%
2025-04-21	221.6800	221.7350	219.2100	219.8500	-1.306%	59,572	-2.652%
2025-04-17	216.9000	224.0400	216.7400	222.7600	+2.334%	105,446	-3.924%
2025-04-16	222.2100	226.1550	215.6000	217.6800	-1.569%	255,097	-1.681%
2025-04-15	222.0700	223.9050	220.2800	221.1500	-0.936%	110,133	-3.224%
2025-04-14	223.5300	225.9600	221.4000	223.2400	+0.545%	97,716	-4.130%
2025-04-11	220.8000	223.5600	213.2850	222.0300	+0.307%	164,236	-3.608%
2025-04-10	213.5800	221.4700	208.0000	221.3500	+1.775%	291,803	-3.311%
2025-04-09	216.6200	224.2050	211.1600	217.4900	-0.453%	247,118	-1.595%
2025-04-08	245.0700	251.0000	216.3400	218.4800	-8.175%	383,263	-2.041%
2025-04-07	241.7700	246.9400	235.6000	237.9300	-2.921%	293,999	-10.049%
2025-04-04	243.4100	251.8900	242.9150	245.0900	-1.543%	214,149	-12.677%
2025-04-03	245.5100	253.4801	244.7900	248.9300	+0.440%	146,717	-14.024%
2025-04-02	244.1100	248.8550	243.3500	247.8400	+1.234%	98,323	-13.646%
2025-04-01	242.2100	245.6600	241.1750	244.8200	+0.336%	92,565	-12.581%
2025-03-31	241.2000	244.8500	240.1850	244.0000	+0.893%	109,177	-12.287%
2025-03-28	242.1400	242.9400	238.0700	241.8400	-0.268%	85,842	-11.503%
2025-03-27	236.5900	243.7300	235.5700	242.4900	+3.056%	107,529	-11.741%
2025-03-26	235.0100	236.3350	231.0650	235.3000	+0.556%	223,611	-9.044%
2025-03-25	234.5500	236.9700	231.7700	234.0000	-0.797%	92,650	-8.538%
2025-03-24	231.1200	237.2550	230.7300	235.8800	+2.259%	132,078	-9.267%
2025-03-21	234.3700	239.6000	227.9700	230.6700	-2.234%	176,351	-7.218%
2025-03-20	238.1000	240.3000	235.3600	235.9400	-1.573%	78,152	-9.290%
2025-03-19	242.9200	245.6400	239.1800	239.7100	-1.859%	136,118	-10.717%
2025-03-18	241.1200	244.6000	239.8800	244.2500	+0.763%	178,000	-12.377%
2025-03-17	237.2300	242.4850	237.1300	242.4000	+1.601%	141,166	-11.708%
2025-03-14	237.0700	238.8200	232.9311	238.5800	+0.472%	108,467	-10.294%
2025-03-13	241.4500	242.8000	236.2800	237.4600	-1.892%	85,374	-9.871%
2025-03-12	250.2600	250.6625	241.4800	242.0400	-3.539%	77,825	-11.577%
2025-03-11	247.0700	252.7400	245.9800	250.9200	+1.678%	147,937	-14.706%
2025-03-10	244.9600	252.0400	244.9600	246.7800	+0.517%	133,016	-13.275%
2025-03-07	242.6200	251.0550	241.3200	245.5100	+1.362%	282,846	-12.826%
2025-03-06	238.4300	242.9900	236.0700	242.2100	+0.690%	206,533	-11.639%
2025-03-05	237.0500	241.4000	237.0150	240.5500	+1.293%	65,376	-11.029%
2025-03-04	237.3700	241.6600	236.7100	237.4800	-0.628%	68,034	-9.879%
2025-03-03	238.4300	240.3700	236.1100	238.9800	+0.151%	68,911	-10.444%
2025-02-28	237.0800	239.3100	234.3700	238.6200	+0.675%	107,094	-10.309%
2025-02-27	237.3500	237.4650	235.2300	237.0200	-0.637%	52,002	-9.704%
2025-02-26	238.2300	243.5200	236.5200	238.5400	-0.604%	91,194	-10.279%
2025-02-25	230.9300	240.3000	230.0000	239.9900	+4.489%	146,449	-10.821%
2025-02-24	229.8600	232.4700	228.1900	229.6800	+0.262%	96,345	-6.818%
2025-02-21	232.4000	233.5700	228.7100	229.0800	-0.801%	153,215	-6.574%
2025-02-20	231.8300	233.8800	229.0200	230.9300	-0.859%	86,221	-7.323%
2025-02-19	231.4100	233.4600	230.0800	232.9300	-0.129%	59,278	-8.118%
2025-02-18	230.1500	233.5200	230.1500	233.2300	+1.088%	56,675	-8.237%
2025-02-14	232.5000	233.7600	230.0300	230.7200	-0.766%	41,540	-7.238%
2025-02-13	228.4100	233.3300	226.7300	232.5000	+2.202%	71,276	-7.948%
2025-02-12	229.5000	232.6900	227.3000	227.4900	-1.813%	99,655	-5.921%
2025-02-11	231.6000	237.9400	230.0200	231.6900	-0.554%	78,874	-7.627%
2025-02-10	237.2200	237.8650	232.5950	232.9800	-1.713%	63,693	-8.138%
2025-02-07	240.7200	241.3650	237.0400	237.0400	-1.533%	72,677	-9.711%
2025-02-06	239.9800	241.6200	238.2200	240.7300	+0.480%	76,598	-11.095%
2025-02-05	238.8100	240.2900	237.8850	239.5800	+0.205%	108,476	-10.669%
2025-02-04	234.1200	241.4100	233.0050	239.0900	+2.123%	93,757	-10.486%
2025-02-03	233.0900	235.6150	232.3100	234.1200	-0.353%	85,783	-8.585%
2025-01-31	233.4900	237.1450	232.9391	234.9500	+0.473%	87,861	-8.908%
2025-01-30	234.6000	235.9300	232.7072	233.8450	+0.531%	73,301	-8.478%
2025-01-29	236.1300	236.1300	230.4100	232.6100	-1.491%	79,658	-7.992%
2025-01-28	236.3200	237.7050	235.4050	236.1300	-0.144%	74,130	-9.363%
2025-01-27	232.7000	237.1400	231.7000	236.4700	+1.450%	95,849	-9.494%
2025-01-24	232.0300	233.1150	230.5100	233.0900	+0.761%	72,639	-8.181%
2025-01-23	230.5400	231.9100	227.2500	231.3300	+0.273%	83,079	-7.483%
2025-01-22	231.7400	234.3500	228.8400	230.7000	-1.237%	91,248	-7.230%
2025-01-21	232.7000	235.0900	232.2800	233.5900	+0.781%	88,308	-8.378%
2025-01-17	232.1400	233.7450	229.2200	231.7800	+0.225%	80,462	-7.662%
2025-01-16	230.1700	232.0850	228.2200	231.2600	+0.815%	79,954	-7.455%
2025-01-15	229.9100	231.2700	227.2900	229.3900	+0.884%	131,069	-6.700%
2025-01-14	226.3350	228.0600	221.3400	227.3800	+0.313%	213,455	-5.876%
2025-01-13	247.5000	248.0000	222.0000	226.6700	-5.848%	294,607	-5.581%
2025-01-10	235.9100	241.6700	235.2300	240.7500	+0.893%	228,830	-11.103%
2025-01-08	235.0000	238.9900	234.2300	238.6200	+0.467%	76,068	-10.309%
2025-01-07	233.0000	238.4000	231.5100	237.5100	+1.936%	96,647	-9.890%
2025-01-06	237.8400	240.5900	232.8100	233.0000	-2.404%	91,865	-8.146%
2025-01-03	239.0300	240.2000	237.5500	238.7400	-0.513%	66,006	-10.354%
2025-01-02	243.1600	245.1950	235.5900	239.9700	-1.117%	158,066	-10.814%
2024-12-31	242.1400	244.4800	241.4000	242.6800	+0.256%	39,643	-11.810%
2024-12-30	243.3200	243.9300	240.0200	242.0600	-0.990%	46,783	-11.584%
2024-12-27	246.1200	246.1200	242.3900	244.4800	-1.252%	43,081	-12.459%
2024-12-26	246.3800	248.6500	245.5300	247.5800	-0.097%	119,264	-13.555%
2024-12-24	244.9600	247.9350	244.1030	247.8200	+1.180%	35,722	-13.639%
2024-12-23	250.3900	250.5050	243.7500	244.9300	-2.004%	123,561	-12.620%
2024-12-20	253.7600	254.7475	248.1400	249.9400	-2.951%	264,605	-14.371%
2024-12-19	260.3200	260.6600	256.6050	257.5400	-0.594%	117,249	-16.898%
2024-12-18	264.8500	266.9200	257.8400	259.0800	-2.012%	76,366	-17.392%
2024-12-17	266.0800	267.9000	263.5000	264.4000	-0.896%	72,614	-19.054%
2024-12-16	265.5100	269.2200	265.5100	266.7900	+0.094%	60,899	-19.780%

document.getElementById("LgMvC7").onerror = function(){this.style.display='none';}; .dark-mode .S2nh5Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S2nh5Y{ color: #333333; background-color: white; border: 2px solid #333333; }WDFCWd-40 Costock NASDAQ

WDFC
Wd-40 Co
stock NASDAQ