Skip to main content
logo
Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
375.87
+17.95 (5.02%)
At close: Apr 1, 2026, 4:00 PM EDT
376.18
+0.31 (0.08%)
After-hours: Apr 1, 2026, 7:30 PM EDT

Woodward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026365.56382.41365.20375.87375.875.02%925,524
Mar 31, 2026345.40361.13345.40357.92357.924.80%609,629
Mar 30, 2026352.38354.56338.78341.52341.52-2.75%511,330
Mar 27, 2026354.82358.17348.94351.17351.17-1.26%449,233
Mar 26, 2026364.87367.50352.99355.66355.66-4.41%495,399
Mar 25, 2026369.71374.86366.55372.08372.080.84%428,150
Mar 24, 2026358.26370.52354.03368.99368.992.03%378,055
Mar 23, 2026363.99373.68360.87361.65361.652.35%526,381
Mar 20, 2026366.69367.74350.90353.35353.35-3.98%1,271,217
Mar 19, 2026363.90373.11355.80367.99367.99-1.24%813,105
Mar 18, 2026367.00377.26367.00372.62372.621.46%952,675
Mar 17, 2026367.59373.84362.11367.25367.25-0.09%426,109
Mar 16, 2026359.84368.01357.54367.59367.593.02%442,290
Mar 13, 2026366.28370.31353.08356.80356.80-1.38%768,940
Mar 12, 2026376.86382.42360.78361.78361.78-6.25%674,379
Mar 11, 2026381.91388.51376.59385.91385.910.01%379,276
Mar 10, 2026380.65395.20380.65385.88385.880.34%689,832
Mar 9, 2026370.00385.21363.95384.56384.562.85%619,979
Mar 6, 2026376.87382.99368.18373.90373.90-3.28%761,238
Mar 5, 2026384.56388.00373.73386.59386.590.42%720,251
Mar 4, 2026387.97389.24380.71384.99384.99-0.15%574,857
Mar 3, 2026394.76395.25376.85385.56385.56-4.22%668,925
Mar 2, 2026387.98403.00383.53402.56402.564.09%720,677
Feb 27, 2026384.02388.49381.86386.76386.76-0.25%444,283
Feb 26, 2026393.02394.97383.06387.74387.74-1.48%566,607
Feb 25, 2026399.08399.08389.56393.58393.58-0.30%504,248
Feb 24, 2026393.04396.72389.05394.76394.760.51%299,909
Feb 23, 2026393.51395.83388.89392.77392.77-0.32%412,493
Feb 20, 2026390.92397.02390.74394.03394.030.80%276,509
Feb 19, 2026391.96394.50388.17390.92390.92-0.37%429,816
Feb 18, 2026388.38398.63388.38392.38392.061.36%772,044
Feb 17, 2026376.57387.83372.76387.12386.802.04%624,260
Feb 13, 2026381.01385.00376.11379.39379.08-0.27%661,935
Feb 12, 2026392.98399.41376.67380.43380.12-2.36%737,607
Feb 11, 2026391.72397.23387.00389.61389.29-0.49%796,821
Feb 10, 2026392.51400.00387.37391.53391.21-0.32%713,890
Feb 9, 2026396.87403.31390.41392.78392.461.10%843,679
Feb 6, 2026382.58392.66382.58388.50388.183.10%938,732
Feb 5, 2026368.57381.55364.99376.81376.500.94%1,078,579
Feb 4, 2026373.00384.08363.27373.31373.010.58%1,286,578
Feb 3, 2026373.01384.66363.77371.17370.8713.42%2,398,568
Feb 2, 2026316.28329.02315.92327.25326.982.96%1,034,035
Jan 30, 2026315.52323.63314.90317.84317.58-0.49%516,533
Jan 29, 2026328.50330.27318.06319.41319.15-2.00%675,622
Jan 28, 2026329.43330.05322.28325.94325.67-1.06%666,761
Jan 27, 2026332.42334.65327.32329.43329.16-0.53%375,224
Jan 26, 2026327.02332.01320.42331.18330.911.27%601,658
Jan 23, 2026333.00335.75324.83327.02326.75-1.80%423,848
Jan 22, 2026337.92337.99330.30333.00332.73-0.72%502,762
Jan 21, 2026330.81339.10328.76335.42335.152.20%435,700