Dark

WDFC
Wd-40 Co
stock NASDAQ

At Close

Jul 8, 2026 3:59:59 PM EDT

246.82USD-1.134%(-2.83)120,658

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-249.65)0

After-hours

Jul 8, 2026 4:00:30 PM EDT

246.59USD-0.093%(-0.23)25,270

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	249.2700	250.2400	242.8650	246.5900	-1.226%	120,658	0.000%
2026-07-07	248.3500	252.5300	246.4150	249.6500	+1.298%	141,557	-1.226%
2026-07-06	245.0300	248.1500	241.2500	246.4500	+0.252%	113,430	+0.057%
2026-07-02	242.9400	247.2000	242.3800	245.8300	+1.822%	129,709	+0.309%
2026-07-01	243.6400	245.1550	240.8700	241.4300	-0.907%	129,691	+2.137%
2026-06-30	243.8500	246.9300	241.7400	243.6400	-0.725%	109,949	+1.211%
2026-06-29	245.8400	246.6300	240.8800	245.4200	-1.172%	214,806	+0.477%
2026-06-26	247.6100	249.4200	245.9200	248.3300	+0.923%	314,934	-0.701%
2026-06-25	243.7100	247.3800	242.7350	246.0600	+0.811%	110,350	+0.215%
2026-06-24	229.7200	245.0200	228.0000	244.0800	+7.434%	280,534	+1.028%
2026-06-23	224.0700	230.0150	223.9050	227.1900	+1.829%	133,627	+8.539%
2026-06-22	226.9000	226.9000	222.7900	223.1100	-1.804%	136,818	+10.524%
2026-06-18	226.8900	230.9900	225.5900	227.2100	+0.647%	337,856	+8.530%
2026-06-17	226.1900	226.3000	221.3100	225.7500	-0.830%	130,725	+9.231%
2026-06-16	227.3300	231.0000	223.0650	227.6400	+0.574%	107,231	+8.325%
2026-06-15	221.5800	227.2100	221.5800	226.3400	+1.493%	139,104	+8.947%
2026-06-12	223.4400	226.6100	218.7450	223.0100	-0.495%	175,133	+10.574%
2026-06-11	222.4800	226.7000	222.4800	224.1200	+0.737%	135,020	+10.026%
2026-06-10	214.9700	223.4500	212.9750	222.4800	+4.050%	251,215	+10.837%
2026-06-09	205.8400	214.6100	205.8400	213.8200	+4.023%	239,399	+15.326%
2026-06-08	203.4300	207.0500	203.2510	205.5500	+1.062%	103,499	+19.966%
2026-06-05	200.4500	207.1300	200.4500	203.3900	+0.172%	146,916	+21.240%
2026-06-04	201.0100	203.6200	199.7000	203.0400	+2.261%	93,855	+21.449%
2026-06-03	198.2300	200.9375	196.3450	198.5500	-0.356%	159,103	+24.195%
2026-06-02	196.8500	199.7700	192.8800	199.2600	+1.224%	138,257	+23.753%
2026-06-01	198.6700	199.9700	195.4340	196.8500	-1.560%	130,399	+25.268%
2026-05-29	199.9900	202.6700	197.0637	199.9700	-0.853%	239,062	+23.313%
2026-05-28	203.9900	211.7700	201.3100	201.6900	-1.868%	135,099	+22.262%
2026-05-27	206.4700	210.0000	204.5100	205.5300	+0.450%	128,719	+19.978%
2026-05-26	206.7300	207.8600	202.4000	204.6100	-1.298%	120,530	+20.517%
2026-05-22	206.7200	210.9500	205.3800	207.3000	+0.392%	178,477	+18.953%
2026-05-21	206.2200	208.4000	200.8300	206.4900	-0.731%	94,585	+19.420%
2026-05-20	204.1800	208.5100	202.1200	208.0100	+1.876%	162,318	+18.547%
2026-05-19	203.8900	208.3600	201.0000	204.1800	+0.005%	188,656	+20.771%
2026-05-18	201.0900	207.3150	201.0900	204.1700	+1.390%	99,100	+20.777%
2026-05-15	201.8700	203.7300	199.6800	201.3700	-0.248%	106,852	+22.456%
2026-05-14	199.5600	202.4550	198.3450	201.8700	+1.158%	143,806	+22.153%
2026-05-13	203.7900	203.8500	198.3701	199.5600	-2.501%	106,346	+23.567%
2026-05-12	207.6900	208.0000	203.3700	204.6800	-0.795%	169,814	+20.476%
2026-05-11	208.4800	208.4800	203.6200	206.3200	-0.832%	126,821	+19.518%
2026-05-08	209.7600	211.1000	206.3900	208.0500	-0.815%	85,438	+18.524%
2026-05-07	211.2400	212.6500	207.3900	209.7600	-0.531%	141,848	+17.558%
2026-05-06	211.6500	212.7600	210.5000	210.8800	+0.736%	132,032	+16.934%
2026-05-05	204.5900	211.5500	201.6750	209.3400	+2.482%	146,641	+17.794%
2026-05-04	210.7400	210.7400	199.7700	204.2700	-3.217%	188,640	+20.718%
2026-05-01	212.4600	215.8599	207.4750	211.0600	+0.524%	115,074	+16.834%
2026-04-30	212.8500	215.5400	208.7500	209.9600	-1.621%	233,827	+17.446%
2026-04-29	217.2000	217.2000	208.7300	213.4200	-2.699%	135,638	+15.542%
2026-04-28	222.9700	224.9599	218.7700	219.3400	-0.926%	145,468	+12.424%
2026-04-27	224.9600	226.3200	221.2200	221.3900	-1.587%	114,701	+11.383%
2026-04-24	223.0200	225.8800	218.2100	224.9600	+0.852%	169,970	+9.615%
2026-04-23	224.1900	228.1200	221.9650	223.0600	-0.429%	228,153	+10.549%
2026-04-22	219.1500	224.1200	217.0301	224.0200	+2.264%	180,212	+10.075%
2026-04-21	215.3500	222.0000	215.2500	219.0600	+1.723%	254,951	+12.567%
2026-04-20	213.1100	216.9850	212.0750	215.3500	+0.923%	283,132	+14.507%
2026-04-17	203.1800	214.0050	203.1800	213.3800	+4.783%	251,834	+15.564%
2026-04-16	201.4400	204.2400	198.5500	203.6400	+1.127%	155,137	+21.091%
2026-04-15	203.5700	206.2300	200.4000	201.3700	-1.660%	231,251	+22.456%
2026-04-14	204.6400	207.5900	202.0000	204.7700	-1.096%	179,767	+20.423%
2026-04-13	213.9600	214.1000	202.9100	207.0400	-3.257%	377,224	+19.103%
2026-04-10	219.3400	223.2570	209.0600	214.0100	-4.040%	398,482	+15.224%
2026-04-09	216.7500	224.5400	216.1000	223.0200	+1.687%	327,473	+10.569%
2026-04-08	215.0700	220.3100	215.0000	219.3200	+3.234%	208,244	+12.434%
2026-04-07	210.5500	212.8300	208.9000	212.4500	+0.907%	157,548	+16.070%
2026-04-06	206.5900	212.2000	204.8200	210.5400	+2.115%	146,402	+17.123%
2026-04-02	204.5900	207.3600	201.1100	206.1800	+0.277%	180,729	+19.599%
2026-04-01	205.0700	207.2900	202.3200	205.6100	+0.819%	238,453	+19.931%
2026-03-31	205.5600	209.5400	200.0001	203.9400	+0.177%	213,619	+20.913%
2026-03-30	203.2200	209.3700	201.3150	203.5800	+1.178%	150,953	+21.127%
2026-03-27	206.1600	206.9800	200.5500	201.2100	-2.145%	227,857	+22.554%
2026-03-26	214.2600	217.2999	200.3400	205.6200	-4.854%	160,968	+19.925%
2026-03-25	216.1600	217.1100	212.9300	216.1100	+0.386%	85,428	+14.104%
2026-03-24	213.9900	218.6550	213.9900	215.2800	-0.181%	80,432	+14.544%
2026-03-23	216.1500	217.9800	213.6600	215.6700	+0.860%	106,098	+14.337%
2026-03-20	216.3500	216.3500	211.5100	213.8300	-0.895%	401,882	+15.321%
2026-03-19	219.4500	223.7575	213.0600	215.7600	-1.681%	141,760	+14.289%
2026-03-18	219.4300	220.3300	216.0500	219.4500	-1.233%	182,732	+12.367%
2026-03-17	228.5800	228.9800	221.0000	222.1900	-2.523%	151,705	+10.982%
2026-03-16	226.0000	229.9900	223.8700	227.9400	+1.325%	168,069	+8.182%
2026-03-13	228.0100	230.0750	219.2100	224.9600	-0.350%	133,976	+9.615%
2026-03-12	225.3900	228.8343	224.8850	225.7500	-0.965%	109,391	+9.231%
2026-03-11	227.9000	229.3050	223.2300	227.9500	-0.354%	109,204	+8.177%
2026-03-10	229.0900	232.5450	226.8200	228.7600	-0.626%	167,597	+7.794%
2026-03-09	233.4700	233.6800	228.1800	230.2000	-2.590%	156,900	+7.120%
2026-03-06	235.1000	237.5800	231.6150	236.3200	+0.191%	192,987	+4.346%
2026-03-05	243.5300	243.5300	235.4100	235.8700	-3.466%	132,262	+4.545%
2026-03-04	244.1600	246.0000	238.5700	244.3400	+0.205%	154,327	+0.921%
2026-03-03	237.8600	244.2000	232.2600	243.8400	+1.528%	146,484	+1.128%
2026-03-02	238.2000	241.0900	235.1100	240.1700	+0.827%	133,425	+2.673%
2026-02-27	240.5700	241.8100	235.4900	238.2000	-1.631%	217,459	+3.522%
2026-02-26	246.7200	250.0000	238.3700	242.1500	-1.453%	181,104	+1.834%
2026-02-25	244.8200	246.0500	238.9100	245.7200	+0.376%	98,652	+0.354%
2026-02-24	243.1600	246.4200	240.0200	244.8000	+0.890%	131,469	+0.731%
2026-02-23	236.5400	244.2400	233.4900	242.6400	+1.744%	156,521	+1.628%
2026-02-20	239.9600	239.9600	234.6100	238.4800	+0.067%	107,810	+3.401%
2026-02-19	241.8500	242.3400	236.2900	238.3200	-1.671%	75,544	+3.470%
2026-02-18	241.2400	243.1800	239.9600	242.3700	+0.468%	121,341	+1.741%
2026-02-17	246.2600	246.9300	239.6300	241.2400	-1.422%	148,053	+2.218%
2026-02-13	241.7800	245.7200	235.6800	244.7200	+2.133%	128,978	+0.764%
2026-02-12	237.4500	245.7199	237.4500	239.6100	+1.487%	178,778	+2.913%
2026-02-11	239.0700	240.5400	235.7600	236.1000	-1.160%	104,978	+4.443%
2026-02-10	234.9600	239.2200	234.1900	238.8700	+0.679%	102,178	+3.232%
2026-02-09	242.9900	245.0000	234.5800	237.2600	-0.532%	196,912	+3.932%
2026-02-06	250.0000	253.0000	238.1900	238.5300	-5.704%	388,663	+3.379%
2026-02-05	246.0800	253.2400	244.9201	252.9600	+3.723%	224,124	-2.518%
2026-02-04	239.5200	248.0100	239.2179	243.8800	+2.540%	235,523	+1.111%
2026-02-03	231.1000	237.8900	231.1000	237.8400	+2.460%	123,330	+3.679%
2026-02-02	229.7300	234.2200	226.8150	232.1300	+0.389%	163,277	+6.229%
2026-01-30	228.0600	231.6850	224.9000	231.2300	+2.391%	231,383	+6.643%
2026-01-29	219.2000	226.3200	219.2000	225.8300	+3.029%	169,425	+9.193%
2026-01-28	219.3700	221.3400	217.9100	219.1900	-0.080%	102,598	+12.501%
2026-01-27	217.1500	219.5600	215.3000	219.3650	+1.025%	98,727	+12.411%
2026-01-26	215.2000	218.6050	215.2000	217.1400	+0.906%	121,154	+13.563%
2026-01-23	214.7700	217.0800	213.5500	215.1900	+0.037%	147,034	+14.592%
2026-01-22	209.5000	215.5300	209.5000	215.1100	+2.312%	160,712	+14.634%
2026-01-21	206.7700	211.1650	204.1287	210.2500	+1.816%	134,300	+17.284%
2026-01-20	204.8500	208.8900	199.3700	206.5000	+0.737%	159,525	+19.414%
2026-01-16	203.4300	205.5800	203.0000	204.9900	-0.398%	162,018	+20.294%
2026-01-15	203.2900	206.8973	201.4391	205.8100	+0.779%	155,124	+19.814%
2026-01-14	196.4600	204.9600	196.4600	204.2200	+4.051%	275,198	+20.747%
2026-01-13	191.2900	197.6400	190.6500	196.2700	+2.389%	173,826	+25.638%
2026-01-12	190.5100	196.4423	188.7600	191.6900	+0.889%	475,410	+28.640%
2026-01-09	183.0000	196.4400	175.3800	190.0000	-6.634%	822,265	+29.784%
2026-01-08	197.3100	204.3600	197.3100	203.5000	+2.272%	290,096	+21.174%
2026-01-07	198.6900	201.6600	197.3500	198.9800	+0.035%	152,114	+23.927%
2026-01-06	194.5600	199.7100	193.9800	198.9100	+1.687%	136,233	+23.971%
2026-01-05	195.1200	199.5801	194.9700	195.6100	-0.584%	128,985	+26.062%
2026-01-02	196.9000	199.0950	192.4200	196.7600	-0.071%	138,123	+25.325%
2025-12-31	198.2200	200.7650	196.4500	196.9000	-1.239%	158,715	+25.236%
2025-12-30	201.4200	203.4900	197.9650	199.3700	-1.140%	89,910	+23.685%
2025-12-29	204.4200	205.2550	200.4010	201.6700	-1.157%	104,110	+22.274%
2025-12-26	204.1500	207.1099	201.0101	204.0300	-0.420%	68,925	+20.860%
2025-12-24	203.5200	206.6400	202.6600	204.8900	+0.634%	107,404	+20.352%
2025-12-23	200.8200	205.3600	200.0400	203.6000	+0.777%	109,774	+21.115%
2025-12-22	202.6300	203.9900	200.7250	202.0300	-0.390%	209,804	+22.056%
2025-12-19	204.6600	205.9300	202.0350	202.8200	-1.429%	330,020	+21.581%
2025-12-18	206.4600	207.9500	205.0000	205.7600	-0.901%	82,218	+19.844%
2025-12-17	209.8000	209.9000	206.1300	207.6300	+0.821%	113,435	+18.764%
2025-12-16	205.3700	207.6300	203.8300	205.9400	-0.208%	114,204	+19.739%
2025-12-15	203.6400	209.2500	203.5850	206.3700	+1.149%	121,040	+19.489%
2025-12-12	200.5500	204.1400	195.4800	204.0250	+1.439%	139,762	+20.863%
2025-12-11	196.6700	204.7700	196.6700	201.1300	+4.115%	117,236	+22.602%
2025-12-10	190.7600	195.2450	190.7600	193.1800	+1.269%	102,938	+27.648%
2025-12-09	187.5400	192.9800	187.5400	190.7600	+1.728%	105,128	+29.267%
2025-12-08	190.3300	190.5900	186.1900	187.5200	-1.683%	127,709	+31.501%
2025-12-05	194.4050	194.4050	189.5000	190.7300	-1.314%	91,388	+29.287%
2025-12-04	195.9600	196.2000	192.7250	193.2700	-0.836%	68,349	+27.588%
2025-12-03	197.5100	199.1000	194.7875	194.9000	-0.521%	91,645	+26.521%
2025-12-02	196.5200	198.0400	194.1000	195.9200	-0.654%	85,498	+25.863%
2025-12-01	195.4300	197.2800	193.7420	197.2100	+0.720%	161,933	+25.039%
2025-11-28	197.0800	197.7050	194.5050	195.8000	-0.624%	53,469	+25.940%
2025-11-26	194.6500	198.5500	194.6500	197.0300	+0.994%	149,464	+25.154%
2025-11-25	194.1700	197.7600	193.4501	195.0900	+1.036%	97,149	+26.398%
2025-11-24	197.8500	199.5000	192.5000	193.0900	-2.980%	173,789	+27.707%
2025-11-21	198.0200	202.1650	197.1800	199.0200	+0.770%	94,601	+23.902%
2025-11-20	194.3000	198.5799	193.0759	197.5000	+1.579%	104,388	+24.856%
2025-11-19	195.3500	196.0000	192.4901	194.4300	-0.512%	95,488	+26.827%
2025-11-18	195.3600	197.1400	194.7620	195.4300	+0.041%	67,436	+26.178%
2025-11-17	198.0900	199.9200	194.5300	195.3500	-1.408%	70,280	+26.230%
2025-11-14	198.6900	200.4132	195.9950	198.1400	+0.081%	78,165	+24.452%
2025-11-13	200.8600	202.4700	197.7400	197.9800	-1.429%	76,121	+24.553%
2025-11-12	200.2400	201.5600	198.8650	200.8500	+0.240%	86,690	+22.773%
2025-11-11	198.0200	201.6800	198.0000	200.3700	+1.192%	75,235	+23.067%
2025-11-10	198.3700	199.7200	196.2800	198.0100	-0.136%	101,398	+24.534%
2025-11-07	194.7200	199.2000	194.7200	198.2800	+2.085%	128,438	+24.365%
2025-11-06	196.6200	199.5600	192.1553	194.2300	-1.911%	107,427	+26.958%
2025-11-05	197.4600	198.6800	196.3100	198.0150	+0.281%	92,295	+24.531%
2025-11-04	194.7000	197.9900	194.5750	197.4600	+1.418%	113,196	+24.881%
2025-11-03	193.7100	195.8700	191.8700	194.7000	+0.216%	136,367	+26.651%
2025-10-31	194.3000	196.3750	192.0850	194.2800	+0.299%	120,543	+26.925%
2025-10-30	193.3600	197.0000	192.4800	193.7000	+1.196%	138,473	+27.305%
2025-10-29	200.0500	201.8300	190.9800	191.4100	-5.327%	137,863	+28.828%
2025-10-28	197.7100	202.3100	197.0600	202.1800	+3.480%	156,441	+21.966%
2025-10-27	201.4200	201.9325	194.6400	195.3800	-3.521%	153,541	+26.210%
2025-10-24	205.9100	207.7700	201.7700	202.5100	-1.951%	191,618	+21.767%
2025-10-23	213.0400	215.0000	202.5750	206.5400	+2.766%	353,077	+19.391%
2025-10-22	198.6100	202.2900	197.2250	200.9800	+1.209%	254,989	+22.694%
2025-10-21	192.4600	199.1500	187.4000	198.5800	+2.854%	225,286	+24.177%
2025-10-20	193.0500	194.1200	191.1300	193.0700	-0.725%	136,266	+27.721%
2025-10-17	190.5600	194.8200	190.5600	194.4800	+2.644%	124,329	+26.795%
2025-10-16	190.3000	192.8700	188.4350	189.4700	-0.504%	123,465	+30.147%
2025-10-15	190.6400	194.8500	189.0400	190.4300	-0.413%	155,344	+29.491%
2025-10-14	192.4000	195.4000	190.5000	191.2200	-0.727%	111,528	+28.956%
2025-10-13	192.3500	193.6100	190.0506	192.6200	+0.250%	92,671	+28.019%
2025-10-10	192.9200	193.9299	190.0100	192.1400	-0.301%	108,596	+28.339%
2025-10-09	192.6000	193.0000	191.4350	192.7200	+0.161%	82,847	+27.952%
2025-10-08	193.9800	194.9900	191.7100	192.4100	-0.809%	90,781	+28.159%
2025-10-07	192.5200	194.1200	190.6700	193.9800	+1.263%	123,066	+27.121%
2025-10-06	194.0200	194.4450	191.0000	191.5600	-1.359%	116,639	+28.727%
2025-10-03	195.4700	197.7000	192.8500	194.2000	-0.853%	123,845	+26.977%
2025-10-02	194.8300	196.3800	191.3776	195.8700	+0.225%	136,016	+25.895%
2025-10-01	196.5500	197.6300	193.4400	195.4300	-1.098%	105,210	+26.178%
2025-09-30	195.0800	198.6950	195.0000	197.6000	+1.193%	129,607	+24.793%
2025-09-29	198.9800	199.5350	194.5300	195.2700	-1.894%	185,211	+26.282%
2025-09-26	199.1700	200.5900	196.7800	199.0400	-0.176%	188,448	+23.890%
2025-09-25	202.3300	203.6700	198.6200	199.3900	-1.360%	102,592	+23.672%
2025-09-24	205.0000	206.5700	202.1400	202.1400	-1.755%	135,740	+21.990%
2025-09-23	207.3300	211.9000	204.4100	205.7500	-0.991%	175,307	+19.849%
2025-09-22	209.6200	211.2295	207.5000	207.8100	-1.212%	120,135	+18.661%
2025-09-19	212.4200	214.4700	209.4900	210.3600	-1.309%	426,843	+17.223%
2025-09-18	213.0700	215.9200	209.9100	213.1500	+0.469%	183,650	+15.688%
2025-09-17	209.5700	216.7400	209.0950	212.1550	+1.651%	175,404	+16.231%
2025-09-16	206.3000	210.3000	206.2800	208.7100	+1.109%	138,363	+18.150%
2025-09-15	211.4400	212.1850	206.2200	206.4200	-2.185%	216,051	+19.460%
2025-09-12	212.6800	213.2450	210.0700	211.0300	-0.832%	101,918	+16.851%
2025-09-11	209.8500	214.0100	209.6600	212.8000	+1.093%	238,138	+15.879%
2025-09-10	214.3200	215.7450	209.1300	210.5000	-2.170%	80,364	+17.145%
2025-09-09	217.0600	221.2454	214.0400	215.1700	-0.871%	66,080	+14.602%
2025-09-08	217.9600	217.9600	214.5100	217.0600	-0.468%	89,292	+13.605%
2025-09-05	216.3000	219.5700	215.8900	218.0800	+0.655%	69,032	+13.073%
2025-09-04	214.9500	217.4900	212.4800	216.6600	+1.219%	103,178	+13.814%
2025-09-03	212.3900	214.9800	212.3900	214.0500	+0.220%	119,485	+15.202%
2025-09-02	215.3300	215.3300	211.8800	213.5800	-1.139%	98,459	+15.456%
2025-08-29	218.7500	219.9200	215.6850	216.0400	-0.760%	90,408	+14.141%
2025-08-28	222.0000	222.0000	216.8000	217.6950	-1.698%	83,793	+13.273%
2025-08-27	216.6600	221.6500	216.6600	221.4550	+2.213%	96,237	+11.350%
2025-08-26	218.9600	219.7200	216.1850	216.6600	-1.123%	72,534	+13.814%
2025-08-25	221.8100	221.8100	218.6900	219.1200	-1.550%	119,004	+12.537%
2025-08-22	221.8000	224.0000	221.0750	222.5700	+1.058%	87,714	+10.792%
2025-08-21	219.1300	221.0500	219.0000	220.2400	-0.272%	54,737	+11.964%
2025-08-20	221.3800	222.8800	219.9700	220.8400	+0.172%	73,682	+11.660%
2025-08-19	218.0000	220.9100	215.0000	220.4600	+0.754%	73,370	+11.852%
2025-08-18	220.6300	222.0000	218.2000	218.8100	-0.532%	88,077	+12.696%
2025-08-15	223.5900	223.5900	219.2200	219.9800	-1.204%	88,019	+12.097%
2025-08-14	223.9400	223.9400	220.7850	222.6600	-1.456%	88,225	+10.747%
2025-08-13	220.6000	226.2300	219.9500	225.9500	+2.541%	115,679	+9.135%
2025-08-12	219.2000	221.6927	218.1000	220.3500	+1.134%	87,901	+11.908%
2025-08-11	220.2500	220.2500	216.8900	217.8800	-0.729%	81,115	+13.177%
2025-08-08	220.1400	221.3800	219.2950	219.4800	-0.435%	66,097	+12.352%
2025-08-07	219.5300	221.5800	217.7500	220.4400	+0.488%	86,720	+11.863%
2025-08-06	217.0000	219.9100	216.2000	219.3700	+1.060%	101,693	+12.408%
2025-08-05	214.6800	218.1000	214.6800	217.0700	+1.118%	136,454	+13.599%
2025-08-04	214.9200	217.5350	212.1500	214.6700	-0.246%	110,759	+14.869%
2025-08-01	214.4000	215.9400	212.1200	215.2000	+0.373%	190,126	+14.586%
2025-07-31	210.9600	214.9900	209.5000	214.4000	+0.662%	240,413	+15.014%
2025-07-30	214.6300	217.8100	212.4200	212.9900	-0.397%	220,427	+15.775%
2025-07-29	211.9800	214.9200	211.1844	213.8400	+1.457%	170,169	+15.315%
2025-07-28	210.2700	211.9527	209.5900	210.7700	+0.214%	166,788	+16.995%
2025-07-25	211.4800	212.0050	209.7000	210.3200	-0.195%	182,145	+17.245%
2025-07-24	215.6000	216.0900	210.0000	210.7300	-2.836%	456,774	+17.017%
2025-07-23	217.8900	221.1300	215.7900	216.8800	-0.386%	113,759	+13.699%
2025-07-22	214.9900	219.5300	214.9900	217.7200	+1.129%	162,630	+13.260%
2025-07-21	218.4900	219.8100	215.2700	215.2900	-1.175%	120,522	+14.539%
2025-07-18	220.6500	221.3150	215.6900	217.8500	-1.367%	125,071	+13.193%
2025-07-17	225.3400	227.3300	220.7500	220.8700	-1.979%	145,610	+11.645%
2025-07-16	224.5400	227.0000	223.6150	225.3300	+0.977%	164,612	+9.435%
2025-07-15	227.0300	229.5900	223.0950	223.1500	-1.653%	217,305	+10.504%
2025-07-14	223.3300	228.2650	219.9900	226.9000	+1.599%	231,114	+8.678%
2025-07-11	226.5000	237.3300	222.2200	223.3300	-0.698%	318,227	+10.415%
2025-07-10	228.9800	232.3800	224.6950	224.9000	-2.102%	350,224	+9.644%
2025-07-09	230.3000	231.2000	226.3150	229.7300	-0.039%	145,983	+7.339%
2025-07-08	231.0200	231.1950	228.5100	229.8200	-0.065%	170,824	+7.297%
2025-07-07	231.6300	233.0700	229.3300	229.9700	-1.368%	149,165	+7.227%
2025-07-03	232.7400	234.3100	229.9100	233.1600	+0.717%	124,602	+5.760%
2025-07-02	233.1500	233.2300	229.5200	231.5000	-0.387%	191,218	+6.518%
2025-07-01	228.0900	235.2200	222.1700	232.4000	+1.890%	184,395	+6.106%
2025-06-30	228.9400	229.8999	226.0300	228.0900	-0.302%	169,731	+8.111%
2025-06-27	228.5400	231.6959	226.6200	228.7800	+0.105%	219,932	+7.785%
2025-06-26	229.1900	230.1650	224.1900	228.5400	+0.237%	161,785	+7.898%
2025-06-25	233.9700	233.9700	226.8900	228.0000	-2.564%	504,409	+8.154%
2025-06-24	236.9600	237.2000	231.1700	234.0000	-1.249%	259,557	+5.380%
2025-06-23	233.3300	236.9600	230.8400	236.9600	+0.903%	155,880	+4.064%
2025-06-20	244.6500	244.6500	229.7300	234.8400	-3.564%	450,638	+5.003%
2025-06-18	244.3300	244.9300	241.8100	243.5200	-0.401%	171,204	+1.261%
2025-06-17	243.5100	245.3050	238.8100	244.5000	+0.111%	243,287	+0.855%
2025-06-16	242.6600	244.4500	241.5000	244.2300	+1.126%	308,227	+0.966%
2025-06-13	245.0100	246.3900	241.2000	241.5100	-1.773%	173,881	+2.103%
2025-06-12	242.9200	246.2499	240.0000	245.8700	+0.816%	184,637	+0.293%
2025-06-11	241.6200	244.1250	240.5400	243.8800	+1.229%	246,507	+1.111%
2025-06-10	244.5200	246.0500	240.3200	240.9200	-0.962%	324,161	+2.353%
2025-06-09	245.5300	246.6300	242.7050	243.2600	-0.925%	307,193	+1.369%
2025-06-06	245.1500	246.4400	243.8862	245.5300	+1.000%	211,848	+0.432%
2025-06-05	245.8300	245.8300	242.2500	243.1000	-1.111%	314,337	+1.436%
2025-06-04	244.7900	247.3300	242.5150	245.8300	+0.470%	230,509	+0.309%
2025-06-03	240.5700	245.5500	238.7200	244.6800	+1.708%	610,874	+0.781%
2025-06-02	242.2300	242.2300	237.2300	240.5700	-1.256%	580,463	+2.502%
2025-05-30	241.6800	244.9800	237.5708	243.6300	+1.045%	167,409	+1.215%
2025-05-29	239.1000	243.2000	238.9300	241.1100	+0.803%	338,336	+2.273%
2025-05-28	243.0000	243.7750	238.8900	239.1900	-1.931%	62,330	+3.094%
2025-05-27	242.2800	244.3000	240.5549	243.9000	+1.161%	107,876	+1.103%
2025-05-23	240.5500	242.0150	238.9809	241.1000	-0.586%	45,681	+2.277%
2025-05-22	241.6500	243.3200	240.0000	242.5200	-0.198%	52,185	+1.678%
2025-05-21	244.4900	244.8200	240.3900	243.0000	-1.472%	50,646	+1.477%
2025-05-20	246.3800	248.6400	245.0000	246.6300	+0.024%	59,864	-0.016%
2025-05-19	243.7100	247.0300	240.1400	246.5700	+0.370%	44,949	+0.008%
2025-05-16	243.1900	245.8000	241.0300	245.6600	+0.726%	66,592	+0.379%
2025-05-15	238.9700	245.8778	238.9700	243.8900	+2.415%	102,752	+1.107%
2025-05-14	239.1700	239.1700	235.5800	238.1400	-0.593%	89,855	+3.548%
2025-05-13	239.0300	240.4500	236.1800	239.5600	+0.991%	91,602	+2.935%
2025-05-12	234.9800	238.8600	233.2000	237.2100	+2.325%	74,286	+3.954%
2025-05-09	233.7200	234.6050	230.6500	231.8200	-1.206%	55,608	+6.371%
2025-05-08	234.8300	235.9150	232.3900	234.6500	+0.751%	67,717	+5.088%
2025-05-07	235.1800	235.1800	230.4950	232.9000	-0.381%	70,434	+5.878%
2025-05-06	231.7900	234.5900	229.9550	233.7900	+0.858%	88,716	+5.475%
2025-05-05	231.1200	233.7100	229.6957	231.8000	+0.069%	55,567	+6.381%
2025-05-02	227.3700	231.8300	227.3700	231.6400	+1.891%	74,439	+6.454%
2025-05-01	228.0100	228.5800	224.7650	227.3400	-0.447%	80,973	+8.467%
2025-04-30	227.5900	230.3000	222.7600	228.3600	-0.358%	77,271	+7.983%
2025-04-29	222.6200	230.0100	222.6200	229.1800	+2.757%	65,085	+7.597%
2025-04-28	223.3700	223.7900	220.7594	223.0300	-0.152%	76,054	+10.564%
2025-04-25	222.9600	225.0000	217.6700	223.3700	-0.552%	75,621	+10.395%
2025-04-24	223.4100	224.6650	219.5550	224.6100	+0.201%	90,952	+9.786%
2025-04-23	225.1000	226.9150	222.7000	224.1600	-0.338%	98,559	+10.006%
2025-04-22	219.8600	225.4200	219.8600	224.9200	+2.306%	98,232	+9.635%
2025-04-21	221.6800	221.7350	219.2100	219.8500	-1.306%	59,572	+12.163%
2025-04-17	216.9000	224.0400	216.7400	222.7600	+2.334%	105,446	+10.698%
2025-04-16	222.2100	226.1550	215.6000	217.6800	-1.569%	255,097	+13.281%
2025-04-15	222.0700	223.9050	220.2800	221.1500	-0.936%	110,133	+11.504%
2025-04-14	223.5300	225.9600	221.4000	223.2400	+0.545%	97,716	+10.460%
2025-04-11	220.8000	223.5600	213.2850	222.0300	+0.307%	164,236	+11.062%
2025-04-10	213.5800	221.4700	208.0000	221.3500	+1.775%	291,803	+11.403%
2025-04-09	216.6200	224.2050	211.1600	217.4900	-0.453%	247,118	+13.380%
2025-04-08	245.0700	251.0000	216.3400	218.4800	-8.175%	383,263	+12.866%
2025-04-07	241.7700	246.9400	235.6000	237.9300	-2.921%	293,999	+3.640%
2025-04-04	243.4100	251.8900	242.9150	245.0900	-1.543%	214,149	+0.612%
2025-04-03	245.5100	253.4801	244.7900	248.9300	+0.440%	146,717	-0.940%
2025-04-02	244.1100	248.8550	243.3500	247.8400	+1.234%	98,323	-0.504%
2025-04-01	242.2100	245.6600	241.1750	244.8200	+0.336%	92,565	+0.723%
2025-03-31	241.2000	244.8500	240.1850	244.0000	+0.893%	109,177	+1.061%
2025-03-28	242.1400	242.9400	238.0700	241.8400	-0.268%	85,842	+1.964%
2025-03-27	236.5900	243.7300	235.5700	242.4900	+3.056%	107,529	+1.691%
2025-03-26	235.0100	236.3350	231.0650	235.3000	+0.556%	223,611	+4.798%
2025-03-25	234.5500	236.9700	231.7700	234.0000	-0.797%	92,650	+5.380%
2025-03-24	231.1200	237.2550	230.7300	235.8800	+2.259%	132,078	+4.540%
2025-03-21	234.3700	239.6000	227.9700	230.6700	-2.234%	176,351	+6.902%
2025-03-20	238.1000	240.3000	235.3600	235.9400	-1.573%	78,152	+4.514%
2025-03-19	242.9200	245.6400	239.1800	239.7100	-1.859%	136,118	+2.870%
2025-03-18	241.1200	244.6000	239.8800	244.2500	+0.763%	178,000	+0.958%
2025-03-17	237.2300	242.4850	237.1300	242.4000	+1.601%	141,166	+1.729%
2025-03-14	237.0700	238.8200	232.9311	238.5800	+0.472%	108,467	+3.357%
2025-03-13	241.4500	242.8000	236.2800	237.4600	-1.892%	85,374	+3.845%
2025-03-12	250.2600	250.6625	241.4800	242.0400	-3.539%	77,825	+1.880%
2025-03-11	247.0700	252.7400	245.9800	250.9200	+1.678%	147,937	-1.726%
2025-03-10	244.9600	252.0400	244.9600	246.7800	+0.517%	133,016	-0.077%
2025-03-07	242.6200	251.0550	241.3200	245.5100	+1.362%	282,846	+0.440%
2025-03-06	238.4300	242.9900	236.0700	242.2100	+0.690%	206,533	+1.808%
2025-03-05	237.0500	241.4000	237.0150	240.5500	+1.293%	65,376	+2.511%
2025-03-04	237.3700	241.6600	236.7100	237.4800	-0.628%	68,034	+3.836%
2025-03-03	238.4300	240.3700	236.1100	238.9800	+0.151%	68,911	+3.184%
2025-02-28	237.0800	239.3100	234.3700	238.6200	+0.675%	107,094	+3.340%
2025-02-27	237.3500	237.4650	235.2300	237.0200	-0.637%	52,002	+4.038%
2025-02-26	238.2300	243.5200	236.5200	238.5400	-0.604%	91,194	+3.375%
2025-02-25	230.9300	240.3000	230.0000	239.9900	+4.489%	146,449	+2.750%
2025-02-24	229.8600	232.4700	228.1900	229.6800	+0.262%	96,345	+7.362%
2025-02-21	232.4000	233.5700	228.7100	229.0800	-0.801%	153,215	+7.644%
2025-02-20	231.8300	233.8800	229.0200	230.9300	-0.859%	86,221	+6.781%
2025-02-19	231.4100	233.4600	230.0800	232.9300	-0.129%	59,278	+5.864%
2025-02-18	230.1500	233.5200	230.1500	233.2300	+1.088%	56,675	+5.728%
2025-02-14	232.5000	233.7600	230.0300	230.7200	-0.766%	41,540	+6.878%
2025-02-13	228.4100	233.3300	226.7300	232.5000	+2.202%	71,276	+6.060%
2025-02-12	229.5000	232.6900	227.3000	227.4900	-1.813%	99,655	+8.396%
2025-02-11	231.6000	237.9400	230.0200	231.6900	-0.554%	78,874	+6.431%
2025-02-10	237.2200	237.8650	232.5950	232.9800	-1.713%	63,693	+5.842%
2025-02-07	240.7200	241.3650	237.0400	237.0400	-1.533%	72,677	+4.029%
2025-02-06	239.9800	241.6200	238.2200	240.7300	+0.480%	76,598	+2.434%
2025-02-05	238.8100	240.2900	237.8850	239.5800	+0.205%	108,476	+2.926%
2025-02-04	234.1200	241.4100	233.0050	239.0900	+2.123%	93,757	+3.137%
2025-02-03	233.0900	235.6150	232.3100	234.1200	-0.353%	85,783	+5.326%
2025-01-31	233.4900	237.1450	232.9391	234.9500	+0.473%	87,861	+4.954%
2025-01-30	234.6000	235.9300	232.7072	233.8450	+0.531%	73,301	+5.450%
2025-01-29	236.1300	236.1300	230.4100	232.6100	-1.491%	79,658	+6.010%
2025-01-28	236.3200	237.7050	235.4050	236.1300	-0.144%	74,130	+4.430%
2025-01-27	232.7000	237.1400	231.7000	236.4700	+1.450%	95,849	+4.280%
2025-01-24	232.0300	233.1150	230.5100	233.0900	+0.761%	72,639	+5.792%
2025-01-23	230.5400	231.9100	227.2500	231.3300	+0.273%	83,079	+6.597%
2025-01-22	231.7400	234.3500	228.8400	230.7000	-1.237%	91,248	+6.888%
2025-01-21	232.7000	235.0900	232.2800	233.5900	+0.781%	88,308	+5.565%
2025-01-17	232.1400	233.7450	229.2200	231.7800	+0.225%	80,462	+6.390%
2025-01-16	230.1700	232.0850	228.2200	231.2600	+0.815%	79,954	+6.629%
2025-01-15	229.9100	231.2700	227.2900	229.3900	+0.884%	131,069	+7.498%

document.getElementById("LRmq7Y").onerror = function(){this.style.display='none';}; .dark-mode .h70CfN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h70CfN{ color: #333333; background-color: white; border: 2px solid #333333; }WDFCWd-40 Costock NASDAQ

WDFC
Wd-40 Co
stock NASDAQ