WD-40 Stock Price History
NASDAQ: WDFCIndustrialsMajor ChemicalsUSD
202.29-1.61 (-0.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WDFC price history at a glance
The price history for WD-40 (WDFC) on this page begins on April 30, 1973, when the stock closed at $1.61; it most recently closed at $202.29 on October 5, 2026. The highest price in this record is $333.42, reached on February 8, 2021; the latest close is 39.3% below that peak. Across the 52 complete calendar years in the table, WDFC finished higher in 36 and lower in 16. Its best year was 1978 (+63.1%) and its worst was 2022 (-34.1%).
Over roughly 53 years the share price changed +12428.8%, a 9.5% compound annual price return (excluding dividends). In the last 12 months alone, WDFC has gained 5.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $333.42
- Date of high
- Feb 8, 2021
- Low since 1973
- $0.6146
- Date of low
- Dec 2, 1974
- 52-week high
- $298.90
- 52-week low
- $175.38
- IPO year
- 1973
- Last close
- $202.29
WDFC returns
1 week
-0.36%
1 month
+1.23%
3 months
-23.64%
6 months
-5.48%
Year to date
+2.74%
1 year
+4.97%
3 years
+0.59%
5 years
-13.21%
WDFC price return, excluding dividends.
WDFC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 202.29 | +2.81% |
| 2025 | 196.76 | -17.58% |
| 2024 | 238.74 | -0.14% |
| 2023 | 239.07 | +48.30% |
| 2022 | 161.21 | -34.10% |
| 2021 | 244.64 | -7.92% |
| 2020 | 265.68 | +37.97% |
| 2019 | 192.56 | +5.66% |
| 2018 | 182.24 | +54.44% |
| 2017 | 118.00 | +0.94% |
| 2016 | 116.90 | +18.50% |
| 2015 | 98.65 | +17.37% |
| 2014 | 84.05 | +10.96% |
| 2013 | 75.75 | +56.90% |
| 2012 | 48.28 | +19.48% |
| 2011 | 40.41 | +0.32% |
| 2010 | 40.28 | +24.47% |
| 2009 | 32.36 | +14.51% |
| 2008 | 28.26 | -22.04% |
| 2007 | 36.25 | +3.96% |
| 2006 | 34.87 | +32.79% |
| 2005 | 26.26 | -7.57% |
| 2004 | 28.41 | -20.13% |
| 2003 | 35.57 | +34.33% |
| 2002 | 26.48 | +2.32% |
| 2001 | 25.88 | +33.14% |
| 2000 | 19.44 | -12.15% |
| 1999 | 22.13 | -22.71% |
| 1998 | 28.63 | +0.44% |
| 1997 | 28.50 | +10.68% |
| 1996 | 25.75 | +25.61% |
| 1995 | 20.50 | -7.34% |
| 1994 | 22.13 | -7.81% |
| 1993 | 24.00 | +7.26% |
| 1992 | 22.38 | +44.35% |
| 1991 | 15.50 | +27.84% |
| 1990 | 12.13 | -25.95% |
| 1989 | 16.38 | +3.15% |
| 1988 | 15.88 | +12.39% |
| 1987 | 14.13 | -15.67% |
| 1986 | 16.75 | +44.09% |
| 1985 | 11.63 | +12.05% |
| 1984 | 10.38 | +10.67% |
| 1983 | 9.38 | -0.44% |
| 1982 | 9.42 | +55.33% |
| 1981 | 6.06 | +27.63% |
| 1980 | 4.75 | -13.64% |
| 1979 | 5.50 | +24.53% |
| 1978 | 4.42 | +63.08% |
| 1977 | 2.71 | +62.49% |
| 1976 | 1.67 | +49.53% |
| 1975 | 1.11 | +15.05% |
| 1974 | 0.9688 | -30.07% |
| 1973* | 1.39 | -14.20% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
WDFC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 202.85 | 203.61 | 200.01 | 202.29 | -0.79% | |
| 201.50 | 204.82 | 200.01 | 203.90 | +1.19% | |
| 202.87 | 203.53 | 200.73 | 201.50 | -1.31% | |
| 207.24 | 207.24 | 204.12 | 204.17 | -0.82% | |
| 202.80 | 206.35 | 201.80 | 205.86 | +1.40% | |
| 205.79 | 205.79 | 202.12 | 203.02 | +0.34% | |
| 201.97 | 203.57 | 200.97 | 202.33 | +0.18% | |
| 203.17 | 203.40 | 200.39 | 201.97 | -0.50% | |
| 202.02 | 203.64 | 198.40 | 202.99 | -0.45% | |
| 199.26 | 204.21 | 198.27 | 203.90 | +2.37% | |
| 197.13 | 199.47 | 195.99 | 199.17 | +1.00% | |
| 199.73 | 199.73 | 195.69 | 197.19 | -1.08% | |
| 196.29 | 201.89 | 195.20 | 199.34 | +2.63% | |
| 192.25 | 195.85 | 191.87 | 194.23 | +1.40% | |
| 190.19 | 192.05 | 189.14 | 191.54 | +1.19% | |
| 189.14 | 190.89 | 187.78 | 189.29 | -0.64% | |
| 191.92 | 191.92 | 188.74 | 190.51 | +0.45% | |
| 190.86 | 192.06 | 189.30 | 189.65 | -0.09% | |
| 191.29 | 192.50 | 189.66 | 189.83 | -1.00% | |
| 196.22 | 196.90 | 190.88 | 191.75 | -1.58% | |
| 201.16 | 201.51 | 194.05 | 194.82 | -2.12% | |
| 199.23 | 201.94 | 198.17 | 199.04 | -0.40% | |
| 200.21 | 201.52 | 198.04 | 199.84 | -0.94% | |
| 205.39 | 206.27 | 200.96 | 201.73 | -2.81% | |
| 208.27 | 211.53 | 206.49 | 207.57 | -1.37% | |
| 213.33 | 214.80 | 210.00 | 210.46 | -0.76% | |
| 214.28 | 215.81 | 211.85 | 212.08 | -0.27% | |
| 212.62 | 215.36 | 211.93 | 212.65 | -0.70% | |
| 216.27 | 216.27 | 213.10 | 214.15 | -1.39% | |
| 220.24 | 220.49 | 215.83 | 217.17 | -0.80% | |
| 213.60 | 221.01 | 213.60 | 218.92 | +1.08% | |
| 216.08 | 217.03 | 214.36 | 216.58 | +1.13% | |
| 215.89 | 216.46 | 211.68 | 214.15 | -0.81% | |
| 217.15 | 220.71 | 215.62 | 215.89 | -0.55% | |
| 213.16 | 217.21 | 210.11 | 217.08 | +2.43% | |
| 220.01 | 225.41 | 211.92 | 211.92 | -5.07% | |
| 230.36 | 232.22 | 222.68 | 223.23 | -2.95% | |
| 230.96 | 232.81 | 229.80 | 230.01 | +0.44% | |
| 227.18 | 230.97 | 226.96 | 229.01 | -0.10% | |
| 229.62 | 231.72 | 227.62 | 229.24 | -0.37% | |
| 234.92 | 236.00 | 230.03 | 230.10 | -1.03% | |
| 233.64 | 234.15 | 231.85 | 232.50 | -0.26% | |
| 234.52 | 238.45 | 232.61 | 233.11 | -0.60% | |
| 232.12 | 236.99 | 231.93 | 234.51 | -0.18% | |
| 233.31 | 236.99 | 229.56 | 234.93 | +1.61% | |
| 235.21 | 236.00 | 229.92 | 231.20 | -1.53% | |
| 236.01 | 237.22 | 232.72 | 234.80 | -0.51% | |
| 227.31 | 236.01 | 227.00 | 236.00 | +3.83% | |
| 227.69 | 233.31 | 226.50 | 227.29 | +0.07% | |
| 226.64 | 228.02 | 225.53 | 227.14 | -0.27% | |
| 222.64 | 229.81 | 222.00 | 227.76 | +2.41% | |
| 225.36 | 228.31 | 219.00 | 222.40 | -3.03% | |
| 238.67 | 241.99 | 228.91 | 229.34 | -1.80% | |
| 232.45 | 234.80 | 231.10 | 233.55 | +0.96% | |
| 232.79 | 234.99 | 229.67 | 231.33 | -0.55% | |
| 232.52 | 236.68 | 230.55 | 232.61 | -1.90% | |
| 239.13 | 239.13 | 233.24 | 237.12 | -0.25% | |
| 236.80 | 239.80 | 234.01 | 237.72 | -0.78% | |
| 246.35 | 247.32 | 238.08 | 239.59 | -2.92% | |
| 254.79 | 259.77 | 246.61 | 246.79 | -3.73% | |
| 248.49 | 258.50 | 248.49 | 256.36 | +2.79% | |
| 248.74 | 251.50 | 246.52 | 249.40 | +0.11% | |
| 252.00 | 252.00 | 246.00 | 249.12 | -0.92% | |
| 266.31 | 267.39 | 248.37 | 251.43 | -5.09% | |
| 292.09 | 298.90 | 261.49 | 264.91 | +10.65% | |
| 244.45 | 247.34 | 238.67 | 239.42 | -2.91% | |
| 249.27 | 250.24 | 242.87 | 246.59 | -1.23% | |
| 248.35 | 252.53 | 246.42 | 249.65 | +1.30% | |
| 245.03 | 248.15 | 241.25 | 246.45 | +0.25% | |
| 242.94 | 247.20 | 242.38 | 245.83 | +1.82% | |
| 243.64 | 245.16 | 240.87 | 241.43 | -0.91% | |
| 243.85 | 246.93 | 241.74 | 243.64 | -0.73% | |
| 245.84 | 246.63 | 240.88 | 245.42 | -1.17% | |
| 247.61 | 249.42 | 245.92 | 248.33 | +0.92% | |
| 243.71 | 247.38 | 242.74 | 246.06 | +0.81% | |
| 229.72 | 245.02 | 228.00 | 244.08 | +7.43% | |
| 224.07 | 230.02 | 223.91 | 227.19 | +1.83% | |
| 226.90 | 226.90 | 222.79 | 223.11 | -1.80% | |
| 226.89 | 230.99 | 225.59 | 227.21 | +0.65% | |
| 226.19 | 226.30 | 221.31 | 225.75 | -0.83% | |
| 227.33 | 231.00 | 223.07 | 227.64 | +0.57% | |
| 221.58 | 227.21 | 221.58 | 226.34 | +1.49% | |
| 223.44 | 226.61 | 218.75 | 223.01 | -0.50% | |
| 222.48 | 226.70 | 222.48 | 224.12 | +0.74% | |
| 214.97 | 223.45 | 212.98 | 222.48 | +4.05% | |
| 205.84 | 214.61 | 205.84 | 213.82 | +4.02% | |
| 203.43 | 207.05 | 203.25 | 205.55 | +1.06% | |
| 200.45 | 207.13 | 200.45 | 203.39 | +0.17% | |
| 201.01 | 203.62 | 199.70 | 203.04 | +2.26% | |
| 198.23 | 200.94 | 196.35 | 198.55 | -0.36% | |
| 196.85 | 199.77 | 192.88 | 199.26 | +1.22% | |
| 198.67 | 199.97 | 195.43 | 196.85 | -1.56% | |
| 199.99 | 202.67 | 197.06 | 199.97 | -0.85% | |
| 203.99 | 211.77 | 201.31 | 201.69 | -1.87% | |
| 206.47 | 210.00 | 204.51 | 205.53 | +0.45% | |
| 206.73 | 207.86 | 202.40 | 204.61 | -1.30% | |
| 206.72 | 210.95 | 205.38 | 207.30 | +0.39% | |
| 206.22 | 208.40 | 200.83 | 206.49 | -0.73% | |
| 204.18 | 208.51 | 202.12 | 208.01 | +1.88% | |
| 203.89 | 208.36 | 201.00 | 204.18 | +0.00% | |
| 201.09 | 207.32 | 201.09 | 204.17 | +1.39% | |
| 201.87 | 203.73 | 199.68 | 201.37 | -0.25% | |
| 199.56 | 202.46 | 198.35 | 201.87 | +1.16% | |
| 203.79 | 203.85 | 198.37 | 199.56 | -2.50% | |
| 207.69 | 208.00 | 203.37 | 204.68 | -0.79% | |
| 208.48 | 208.48 | 203.62 | 206.32 | -0.83% | |
| 209.76 | 211.10 | 206.39 | 208.05 | -0.82% | |
| 211.24 | 212.65 | 207.39 | 209.76 | -0.53% | |
| 211.65 | 212.76 | 210.50 | 210.88 | +0.74% | |
| 204.59 | 211.55 | 201.68 | 209.34 | +2.48% | |
| 210.74 | 210.74 | 199.77 | 204.27 | -3.22% | |
| 212.46 | 215.86 | 207.48 | 211.06 | +0.52% | |
| 212.85 | 215.54 | 208.75 | 209.96 | -1.62% | |
| 217.20 | 217.20 | 208.73 | 213.42 | -2.70% | |
| 222.97 | 224.96 | 218.77 | 219.34 | -0.93% | |
| 224.96 | 226.32 | 221.22 | 221.39 | -1.59% | |
| 223.02 | 225.88 | 218.21 | 224.96 | +0.85% | |
| 224.19 | 228.12 | 221.97 | 223.06 | -0.43% | |
| 219.15 | 224.12 | 217.03 | 224.02 | +2.26% | |
| 215.35 | 222.00 | 215.25 | 219.06 | +1.72% | |
| 213.11 | 216.99 | 212.08 | 215.35 | +0.92% | |
| 203.18 | 214.01 | 203.18 | 213.38 | +4.78% | |
| 201.44 | 204.24 | 198.55 | 203.64 | +1.13% | |
| 203.57 | 206.23 | 200.40 | 201.37 | -1.66% | |
| 204.64 | 207.59 | 202.00 | 204.77 | -1.10% | |
| 213.96 | 214.10 | 202.91 | 207.04 | -3.26% | |
| 219.34 | 223.26 | 209.06 | 214.01 | -4.04% | |
| 216.75 | 224.54 | 216.10 | 223.02 | +1.69% | |
| 215.07 | 220.31 | 215.00 | 219.32 | +3.23% | |
| 210.55 | 212.83 | 208.90 | 212.45 | +0.91% | |
| 206.59 | 212.20 | 204.82 | 210.54 | +2.11% | |
| 204.59 | 207.36 | 201.11 | 206.18 | +0.28% | |
| 205.07 | 207.29 | 202.32 | 205.61 | +0.82% | |
| 205.56 | 209.54 | 200.00 | 203.94 | +0.18% | |
| 203.22 | 209.37 | 201.32 | 203.58 | +1.18% | |
| 206.16 | 206.98 | 200.55 | 201.21 | -2.14% | |
| 214.26 | 217.30 | 200.34 | 205.62 | -4.85% | |
| 216.16 | 217.11 | 212.93 | 216.11 | +0.39% | |
| 213.99 | 218.66 | 213.99 | 215.28 | -0.18% | |
| 216.15 | 217.98 | 213.66 | 215.67 | +0.86% | |
| 216.35 | 216.35 | 211.51 | 213.83 | -0.89% | |
| 219.45 | 223.76 | 213.06 | 215.76 | -1.68% | |
| 219.43 | 220.33 | 216.05 | 219.45 | -1.23% | |
| 228.58 | 228.98 | 221.00 | 222.19 | -2.52% | |
| 226.00 | 229.99 | 223.87 | 227.94 | +1.32% | |
| 228.01 | 230.08 | 219.21 | 224.96 | -0.35% | |
| 225.39 | 228.83 | 224.89 | 225.75 | -0.97% | |
| 227.90 | 229.31 | 223.23 | 227.95 | -0.35% | |
| 229.09 | 232.55 | 226.82 | 228.76 | -0.63% | |
| 233.47 | 233.68 | 228.18 | 230.20 | -2.59% | |
| 235.10 | 237.58 | 231.62 | 236.32 | +0.19% | |
| 243.53 | 243.53 | 235.41 | 235.87 | -3.47% | |
| 244.16 | 246.00 | 238.57 | 244.34 | +0.21% | |
| 237.86 | 244.20 | 232.26 | 243.84 | +1.53% | |
| 238.20 | 241.09 | 235.11 | 240.17 | +0.83% | |
| 240.57 | 241.81 | 235.49 | 238.20 | -1.63% | |
| 246.72 | 250.00 | 238.37 | 242.15 | -1.45% | |
| 244.82 | 246.05 | 238.91 | 245.72 | +0.38% | |
| 243.16 | 246.42 | 240.02 | 244.80 | +0.89% | |
| 236.54 | 244.24 | 233.49 | 242.64 | +1.74% | |
| 239.96 | 239.96 | 234.61 | 238.48 | +0.07% | |
| 241.85 | 242.34 | 236.29 | 238.32 | -1.67% | |
| 241.24 | 243.18 | 239.96 | 242.37 | +0.47% | |
| 246.26 | 246.93 | 239.63 | 241.24 | -1.42% | |
| 241.78 | 245.72 | 235.68 | 244.72 | +2.13% | |
| 237.45 | 245.72 | 237.45 | 239.61 | +1.49% | |
| 239.07 | 240.54 | 235.76 | 236.10 | -1.16% | |
| 234.96 | 239.22 | 234.19 | 238.87 | +0.68% | |
| 242.99 | 245.00 | 234.58 | 237.26 | -0.53% | |
| 250.00 | 253.00 | 238.19 | 238.53 | -5.70% | |
| 246.08 | 253.24 | 244.92 | 252.96 | +3.72% | |
| 239.52 | 248.01 | 239.22 | 243.88 | +2.54% | |
| 231.10 | 237.89 | 231.10 | 237.84 | +2.46% | |
| 229.73 | 234.22 | 226.82 | 232.13 | +0.39% | |
| 228.06 | 231.69 | 224.90 | 231.23 | +2.39% | |
| 219.20 | 226.32 | 219.20 | 225.83 | +3.03% | |
| 219.37 | 221.34 | 217.91 | 219.19 | -0.08% | |
| 217.15 | 219.56 | 215.30 | 219.37 | +1.03% | |
| 215.20 | 218.61 | 215.20 | 217.14 | +0.91% | |
| 214.77 | 217.08 | 213.55 | 215.19 | +0.04% | |
| 209.50 | 215.53 | 209.50 | 215.11 | +2.31% | |
| 206.77 | 211.17 | 204.13 | 210.25 | +1.82% | |
| 204.85 | 208.89 | 199.37 | 206.50 | +0.74% | |
| 203.43 | 205.58 | 203.00 | 204.99 | -0.40% | |
| 203.29 | 206.90 | 201.44 | 205.81 | +0.78% | |
| 196.46 | 204.96 | 196.46 | 204.22 | +4.05% | |
| 191.29 | 197.64 | 190.65 | 196.27 | +2.39% | |
| 190.51 | 196.44 | 188.76 | 191.69 | +0.89% | |
| 183.00 | 196.44 | 175.38 | 190.00 | -6.63% | |
| 197.31 | 204.36 | 197.31 | 203.50 | +2.27% | |
| 198.69 | 201.66 | 197.35 | 198.98 | +0.04% | |
| 194.56 | 199.71 | 193.98 | 198.91 | +1.69% | |
| 195.12 | 199.58 | 194.97 | 195.61 | -0.58% | |
| 196.90 | 199.10 | 192.42 | 196.76 | -0.07% | |
| 198.22 | 200.77 | 196.45 | 196.90 | -1.24% | |
| 201.42 | 203.49 | 197.97 | 199.37 | -1.14% | |
| 204.42 | 205.26 | 200.40 | 201.67 | -1.16% | |
| 204.15 | 207.11 | 201.01 | 204.03 | -0.42% | |
| 203.52 | 206.64 | 202.66 | 204.89 | +0.63% | |
| 200.82 | 205.36 | 200.04 | 203.60 | +0.78% | |
| 202.63 | 203.99 | 200.73 | 202.03 | -0.39% | |
| 204.66 | 205.93 | 202.04 | 202.82 | -1.43% | |
| 206.46 | 207.95 | 205.00 | 205.76 | -0.90% | |
| 209.80 | 209.90 | 206.13 | 207.63 | +0.82% | |
| 205.37 | 207.63 | 203.83 | 205.94 | -0.21% | |
| 203.64 | 209.25 | 203.59 | 206.37 | +1.15% | |
| 200.55 | 204.14 | 195.48 | 204.03 | +1.44% | |
| 196.67 | 204.77 | 196.67 | 201.13 | +4.12% | |
| 190.76 | 195.25 | 190.76 | 193.18 | +1.27% | |
| 187.54 | 192.98 | 187.54 | 190.76 | +1.73% | |
| 190.33 | 190.59 | 186.19 | 187.52 | -1.68% | |
| 194.41 | 194.41 | 189.50 | 190.73 | -1.31% | |
| 195.96 | 196.20 | 192.73 | 193.27 | -0.84% | |
| 197.51 | 199.10 | 194.79 | 194.90 | -0.52% | |
| 196.52 | 198.04 | 194.10 | 195.92 | -0.65% | |
| 195.43 | 197.28 | 193.74 | 197.21 | +0.72% | |
| 197.08 | 197.71 | 194.51 | 195.80 | -0.62% | |
| 194.65 | 198.55 | 194.65 | 197.03 | +0.99% | |
| 194.17 | 197.76 | 193.45 | 195.09 | +1.04% | |
| 197.85 | 199.50 | 192.50 | 193.09 | -2.98% | |
| 198.02 | 202.17 | 197.18 | 199.02 | +0.77% | |
| 194.30 | 198.58 | 193.08 | 197.50 | +1.58% | |
| 195.35 | 196.00 | 192.49 | 194.43 | -0.51% | |
| 195.36 | 197.14 | 194.76 | 195.43 | +0.04% | |
| 198.09 | 199.92 | 194.53 | 195.35 | -1.41% | |
| 198.69 | 200.41 | 196.00 | 198.14 | +0.08% | |
| 200.86 | 202.47 | 197.74 | 197.98 | -1.43% | |
| 200.24 | 201.56 | 198.87 | 200.85 | +0.24% | |
| 198.02 | 201.68 | 198.00 | 200.37 | +1.19% | |
| 198.37 | 199.72 | 196.28 | 198.01 | -0.14% | |
| 194.72 | 199.20 | 194.72 | 198.28 | +2.09% | |
| 196.62 | 199.56 | 192.16 | 194.23 | -1.91% | |
| 197.46 | 198.68 | 196.31 | 198.02 | +0.28% | |
| 194.70 | 197.99 | 194.58 | 197.46 | +1.42% | |
| 193.71 | 195.87 | 191.87 | 194.70 | +0.22% | |
| 194.30 | 196.38 | 192.09 | 194.28 | +0.30% | |
| 193.36 | 197.00 | 192.48 | 193.70 | +1.20% | |
| 200.05 | 201.83 | 190.98 | 191.41 | -5.33% | |
| 197.71 | 202.31 | 197.06 | 202.18 | +3.48% | |
| 201.42 | 201.93 | 194.64 | 195.38 | -3.52% | |
| 205.91 | 207.77 | 201.77 | 202.51 | -1.95% | |
| 213.04 | 215.00 | 202.58 | 206.54 | +2.77% | |
| 198.61 | 202.29 | 197.23 | 200.98 | +1.21% | |
| 192.46 | 199.15 | 187.40 | 198.58 | +2.85% | |
| 193.05 | 194.12 | 191.13 | 193.07 | -0.73% | |
| 190.56 | 194.82 | 190.56 | 194.48 | +2.64% | |
| 190.30 | 192.87 | 188.44 | 189.47 | -0.50% | |
| 190.64 | 194.85 | 189.04 | 190.43 | -0.41% | |
| 192.40 | 195.40 | 190.50 | 191.22 | -0.73% | |
| 192.35 | 193.61 | 190.05 | 192.62 | +0.25% | |
| 192.92 | 193.93 | 190.01 | 192.14 | -0.30% | |
| 192.60 | 193.00 | 191.44 | 192.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WDFC chart for longer ranges.