Woodward Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	381.91	388.04	376.59	385.31	-	-0.15%	111,307
Mar 10, 2026	380.65	395.20	380.65	385.88	385.88	0.34%	682,371
Mar 9, 2026	370.00	385.21	363.95	384.56	384.56	2.85%	619,788
Mar 6, 2026	376.87	382.99	368.18	373.90	373.90	-3.28%	761,186
Mar 5, 2026	384.56	388.00	373.73	386.59	386.59	0.42%	718,056
Mar 4, 2026	387.97	389.24	380.71	384.99	384.99	-0.15%	556,851
Mar 3, 2026	394.76	395.25	376.85	385.56	385.56	-4.22%	668,864
Mar 2, 2026	387.98	403.00	383.53	402.56	402.56	4.09%	712,335
Feb 27, 2026	384.02	388.49	381.86	386.76	386.76	-0.25%	437,340
Feb 26, 2026	393.02	394.97	383.06	387.74	387.74	-1.48%	561,564
Feb 25, 2026	399.08	399.08	389.56	393.58	393.58	-0.30%	499,337
Feb 24, 2026	393.04	396.72	389.05	394.76	394.76	0.51%	295,198
Feb 23, 2026	393.51	395.83	388.89	392.77	392.77	-0.32%	409,782
Feb 20, 2026	390.92	397.02	390.74	394.03	394.03	0.80%	274,664
Feb 19, 2026	391.96	394.50	388.17	390.92	390.92	-0.37%	414,047
Feb 18, 2026	388.38	398.63	388.38	392.38	392.06	1.36%	767,171
Feb 17, 2026	376.57	387.83	372.76	387.12	386.80	2.04%	624,260
Feb 13, 2026	381.01	385.00	376.11	379.39	379.08	-0.27%	661,935
Feb 12, 2026	392.98	399.41	376.67	380.43	380.12	-2.36%	737,607
Feb 11, 2026	391.72	397.23	387.00	389.61	389.29	-0.49%	796,821
Feb 10, 2026	392.51	400.00	387.37	391.53	391.21	-0.32%	713,890
Feb 9, 2026	396.87	403.31	390.41	392.78	392.46	1.10%	843,679
Feb 6, 2026	382.58	392.66	382.58	388.50	388.18	3.10%	938,732
Feb 5, 2026	368.57	381.55	364.99	376.81	376.50	0.94%	1,078,579
Feb 4, 2026	373.00	384.08	363.27	373.31	373.01	0.58%	1,286,578
Feb 3, 2026	373.01	384.66	363.77	371.17	370.87	13.42%	2,398,568
Feb 2, 2026	316.28	329.02	315.92	327.25	326.98	2.96%	1,034,035
Jan 30, 2026	315.52	323.63	314.90	317.84	317.58	-0.49%	516,533
Jan 29, 2026	328.50	330.27	318.06	319.41	319.15	-2.00%	675,622
Jan 28, 2026	329.43	330.05	322.28	325.94	325.67	-1.06%	666,761
Jan 27, 2026	332.42	334.65	327.32	329.43	329.16	-0.53%	375,224
Jan 26, 2026	327.02	332.01	320.42	331.18	330.91	1.27%	601,658
Jan 23, 2026	333.00	335.75	324.83	327.02	326.75	-1.80%	423,848
Jan 22, 2026	337.92	337.99	330.30	333.00	332.73	-0.72%	502,762
Jan 21, 2026	330.81	339.10	328.76	335.42	335.15	2.20%	435,700
Jan 20, 2026	326.47	332.92	321.96	328.21	327.94	-1.46%	788,100
Jan 16, 2026	336.50	336.50	328.77	333.06	332.79	-0.87%	518,101
Jan 15, 2026	334.21	338.17	333.58	336.00	335.73	1.43%	325,208
Jan 14, 2026	328.92	331.36	324.89	331.25	330.98	0.35%	284,360
Jan 13, 2026	326.83	331.20	321.99	330.09	329.82	1.24%	413,951
Jan 12, 2026	322.65	329.55	322.65	326.04	325.77	1.26%	390,924
Jan 9, 2026	322.34	326.06	319.88	321.99	321.73	0.86%	417,231
Jan 8, 2026	326.61	329.10	315.63	319.23	318.97	-1.04%	587,907
Jan 7, 2026	323.79	328.42	320.00	322.59	322.33	-1.04%	602,114
Jan 6, 2026	322.09	327.49	318.60	325.97	325.70	1.20%	781,207
Jan 5, 2026	312.28	324.48	312.28	322.09	321.83	3.61%	727,907
Jan 2, 2026	303.88	311.77	301.82	310.86	310.61	2.82%	586,975
Dec 31, 2025	304.14	304.14	300.75	302.32	302.07	-0.26%	399,406
Dec 30, 2025	307.10	310.47	302.64	303.10	302.85	-1.30%	321,407
Dec 29, 2025	310.88	310.88	306.00	307.10	306.85	-1.37%	341,525