Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
170.67
+0.65 (0.38%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 172.62 | 172.62 | 168.41 | 170.67 | 170.67 | 0.38% | 346,902 |
| Apr 14, 2025 | 169.00 | 172.22 | 167.25 | 170.02 | 170.02 | 1.42% | 610,353 |
| Apr 11, 2025 | 166.36 | 169.32 | 163.99 | 167.64 | 167.64 | 0.78% | 369,587 |
| Apr 10, 2025 | 169.32 | 171.25 | 162.78 | 166.35 | 166.35 | -4.88% | 578,359 |
| Apr 9, 2025 | 155.39 | 177.10 | 154.50 | 174.89 | 174.89 | 11.03% | 867,662 |
| Apr 8, 2025 | 168.51 | 168.51 | 155.10 | 157.51 | 157.51 | -1.71% | 731,401 |
| Apr 7, 2025 | 151.81 | 163.11 | 146.82 | 160.25 | 160.25 | 1.88% | 1,034,029 |
| Apr 4, 2025 | 164.48 | 169.00 | 155.32 | 157.29 | 157.29 | -10.07% | 1,113,988 |
| Apr 3, 2025 | 182.26 | 184.59 | 174.80 | 174.90 | 174.90 | -8.02% | 647,999 |
| Apr 2, 2025 | 184.90 | 191.67 | 184.90 | 190.14 | 190.14 | 1.60% | 336,441 |
| Apr 1, 2025 | 184.03 | 187.77 | 181.61 | 187.14 | 187.14 | 2.55% | 445,403 |
| Mar 31, 2025 | 180.99 | 184.46 | 177.14 | 182.49 | 182.49 | -0.44% | 428,002 |
| Mar 28, 2025 | 187.46 | 187.73 | 182.79 | 183.29 | 183.29 | -2.52% | 381,910 |
| Mar 27, 2025 | 188.24 | 189.61 | 185.44 | 188.03 | 188.03 | -0.09% | 319,407 |
| Mar 26, 2025 | 194.36 | 198.00 | 187.79 | 188.19 | 188.19 | -2.53% | 706,238 |
| Mar 25, 2025 | 192.00 | 193.34 | 191.08 | 193.08 | 193.08 | 0.50% | 413,578 |
| Mar 24, 2025 | 185.09 | 192.37 | 185.09 | 192.12 | 192.12 | 3.63% | 430,522 |
| Mar 21, 2025 | 185.42 | 186.92 | 182.41 | 185.39 | 185.39 | -0.64% | 1,487,339 |
| Mar 20, 2025 | 184.97 | 188.28 | 184.06 | 186.59 | 186.59 | -0.27% | 480,483 |
| Mar 19, 2025 | 184.50 | 192.37 | 184.49 | 187.10 | 187.10 | 1.28% | 589,685 |
| Mar 18, 2025 | 181.98 | 187.55 | 180.82 | 184.74 | 184.74 | 1.33% | 605,094 |
| Mar 17, 2025 | 180.78 | 184.01 | 179.62 | 182.32 | 182.32 | 0.99% | 414,263 |
| Mar 14, 2025 | 178.81 | 181.31 | 178.81 | 180.53 | 180.53 | 2.08% | 335,760 |
| Mar 13, 2025 | 178.34 | 179.02 | 175.12 | 176.86 | 176.86 | -1.10% | 465,288 |
| Mar 12, 2025 | 179.80 | 181.46 | 176.81 | 178.83 | 178.83 | 0.51% | 469,357 |
| Mar 11, 2025 | 173.33 | 180.61 | 170.83 | 177.93 | 177.93 | 2.71% | 607,812 |
| Mar 10, 2025 | 173.70 | 175.74 | 172.05 | 173.24 | 173.24 | -1.76% | 591,402 |
| Mar 7, 2025 | 176.57 | 179.37 | 170.87 | 176.35 | 176.35 | -0.53% | 550,926 |
| Mar 6, 2025 | 180.90 | 182.88 | 176.02 | 177.29 | 177.29 | -3.06% | 471,417 |
| Mar 5, 2025 | 178.90 | 183.07 | 178.35 | 182.88 | 182.88 | 2.58% | 414,147 |
| Mar 4, 2025 | 182.13 | 182.91 | 176.70 | 178.28 | 178.28 | -3.28% | 490,870 |
| Mar 3, 2025 | 190.00 | 191.07 | 184.16 | 184.33 | 184.33 | -2.47% | 405,035 |
| Feb 28, 2025 | 184.37 | 189.05 | 183.90 | 189.00 | 189.00 | 2.39% | 330,852 |
| Feb 27, 2025 | 184.83 | 187.12 | 183.14 | 184.59 | 184.59 | 0.37% | 351,578 |
| Feb 26, 2025 | 183.55 | 186.12 | 182.78 | 183.91 | 183.91 | 0.58% | 347,437 |
| Feb 25, 2025 | 182.89 | 185.40 | 180.10 | 182.85 | 182.85 | -0.11% | 326,083 |
| Feb 24, 2025 | 185.18 | 185.20 | 181.97 | 183.06 | 183.06 | -0.91% | 338,116 |
| Feb 21, 2025 | 190.46 | 190.83 | 182.77 | 184.74 | 184.74 | -2.77% | 478,030 |
| Feb 20, 2025 | 190.98 | 190.98 | 187.05 | 189.99 | 189.99 | -0.82% | 310,518 |
| Feb 19, 2025 | 190.45 | 192.49 | 189.37 | 191.57 | 191.29 | 0.59% | 280,075 |
| Feb 18, 2025 | 188.20 | 191.12 | 187.80 | 190.45 | 190.17 | 2.10% | 482,048 |
| Feb 14, 2025 | 190.39 | 190.53 | 185.52 | 186.53 | 186.26 | -2.20% | 478,157 |
| Feb 13, 2025 | 191.18 | 192.17 | 189.49 | 190.73 | 190.45 | -0.12% | 389,925 |
| Feb 12, 2025 | 191.34 | 192.62 | 189.48 | 190.95 | 190.67 | -1.20% | 335,956 |
| Feb 11, 2025 | 191.93 | 193.56 | 188.31 | 193.27 | 192.99 | 0.09% | 362,678 |
| Feb 10, 2025 | 196.22 | 196.36 | 192.77 | 193.09 | 192.81 | -1.09% | 420,004 |
| Feb 7, 2025 | 194.40 | 197.21 | 192.94 | 195.22 | 194.93 | 0.48% | 693,767 |
| Feb 6, 2025 | 191.11 | 194.39 | 190.23 | 194.29 | 194.00 | 2.28% | 701,479 |
| Feb 5, 2025 | 185.85 | 190.32 | 183.94 | 189.96 | 189.68 | 2.96% | 529,067 |
| Feb 4, 2025 | 183.00 | 190.12 | 180.83 | 184.50 | 184.23 | -1.81% | 1,181,669 |