Skip to main content
logo
Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
242.59
-2.00 (-0.82%)
At close: Sep 5, 2025, 4:00 PM
241.57
-1.02 (-0.42%)
After-hours: Sep 5, 2025, 7:07 PM EDT

Woodward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025245.29245.76235.44242.85242.85-0.71%642,283
Sep 4, 2025244.90246.06242.71244.59244.590.02%475,681
Sep 3, 2025245.90247.93242.47244.53244.53-0.60%453,447
Sep 2, 2025243.81246.55240.80246.00246.00-0.33%498,748
Aug 29, 2025249.78249.78243.55246.82246.82-0.99%428,916
Aug 28, 2025249.87249.90246.68249.30249.30-0.14%392,774
Aug 27, 2025251.99253.49249.00249.64249.64-1.05%336,617
Aug 26, 2025247.00253.31246.99252.29252.292.56%552,819
Aug 25, 2025248.05249.99245.77246.00246.00-0.82%281,182
Aug 22, 2025248.32252.00247.78248.04248.040.08%382,045
Aug 21, 2025246.51249.43246.36247.84247.840.65%419,232
Aug 20, 2025246.21246.84240.65246.25245.970.54%597,623
Aug 19, 2025246.15246.15243.10244.93244.65-0.85%414,356
Aug 18, 2025245.19247.04244.29247.02246.740.70%353,769
Aug 15, 2025244.85245.62240.75245.31245.03-0.01%660,475
Aug 14, 2025245.23247.88241.05245.33245.05-0.62%469,710
Aug 13, 2025255.24255.24244.68246.86246.58-2.20%559,280
Aug 12, 2025250.01252.66247.75252.42252.141.50%478,574
Aug 11, 2025249.69250.58244.35248.70248.420.10%503,035
Aug 8, 2025251.26252.61247.66248.45248.17-0.87%571,274
Aug 7, 2025252.88252.88246.24250.63250.35-0.43%706,064
Aug 6, 2025253.89253.89249.63251.70251.42-0.57%342,453
Aug 5, 2025259.87260.25250.27253.14252.85-2.59%514,229
Aug 4, 2025260.89263.16259.27259.87259.580.22%329,179
Aug 1, 2025251.44259.99247.38259.29259.000.86%760,714
Jul 31, 2025266.66266.99256.30257.08256.79-3.39%692,244
Jul 30, 2025262.25267.34261.16266.10265.801.52%520,726
Jul 29, 2025253.62267.45253.45262.11261.811.40%1,377,707
Jul 28, 2025257.44259.02254.83258.50258.210.48%910,810
Jul 25, 2025256.38257.62252.53257.26256.970.79%551,884
Jul 24, 2025256.83258.55254.93255.25254.96-0.83%303,253
Jul 23, 2025252.94257.62252.94257.38257.092.42%421,502
Jul 22, 2025252.08253.00244.30251.29251.01-1.13%421,015
Jul 21, 2025258.43258.73253.59254.15253.86-1.66%395,463
Jul 18, 2025258.00259.40253.81258.43258.140.39%634,083
Jul 17, 2025254.17257.88254.15257.42257.131.49%565,578
Jul 16, 2025251.82253.87248.92253.64253.350.75%502,021
Jul 15, 2025252.46252.98250.30251.74251.460.07%413,899
Jul 14, 2025246.23251.87245.77251.56251.282.62%530,797
Jul 11, 2025247.80248.14243.90245.14244.86-0.47%744,102
Jul 10, 2025253.33254.76240.65246.30246.02-2.27%636,752
Jul 9, 2025251.52253.64249.79252.03251.750.87%440,771
Jul 8, 2025253.08255.69247.56249.85249.57-1.44%790,195
Jul 7, 2025250.98253.70250.15253.50253.210.46%514,536
Jul 3, 2025250.00253.26248.93252.34252.061.41%296,102
Jul 2, 2025243.63248.84241.30248.82248.541.83%575,863
Jul 1, 2025244.50246.77240.23244.35244.07-0.30%901,400
Jun 30, 2025247.00247.32244.54245.09244.81-0.35%634,234
Jun 27, 2025247.95248.69245.31245.96245.68-0.64%653,663
Jun 26, 2025245.30247.77244.84247.55247.271.70%725,074