Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
264.76
-1.72 (-0.64%)
Oct 28, 2025, 11:14 AM EDT - Market open
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 266.73 | 270.00 | 266.11 | 266.91 | - | 0.17% | 19,061 |
| Oct 27, 2025 | 266.04 | 269.86 | 265.32 | 266.47 | 266.47 | 0.24% | 450,417 |
| Oct 24, 2025 | 265.00 | 267.43 | 262.42 | 265.82 | 265.82 | 0.77% | 539,210 |
| Oct 23, 2025 | 247.93 | 264.09 | 247.93 | 263.79 | 263.79 | 6.62% | 710,491 |
| Oct 22, 2025 | 255.76 | 255.76 | 247.11 | 247.40 | 247.40 | -2.65% | 395,873 |
| Oct 21, 2025 | 252.99 | 255.51 | 251.43 | 254.14 | 254.14 | 0.86% | 384,395 |
| Oct 20, 2025 | 248.08 | 253.41 | 248.08 | 251.98 | 251.98 | 1.81% | 447,824 |
| Oct 17, 2025 | 246.99 | 248.60 | 244.69 | 247.51 | 247.51 | 0.22% | 424,764 |
| Oct 16, 2025 | 251.50 | 253.10 | 246.19 | 246.97 | 246.97 | -1.80% | 601,214 |
| Oct 15, 2025 | 256.68 | 258.17 | 248.48 | 251.50 | 251.50 | -1.50% | 617,150 |
| Oct 14, 2025 | 250.64 | 258.68 | 249.36 | 255.34 | 255.34 | 0.72% | 326,754 |
| Oct 13, 2025 | 249.46 | 256.11 | 249.37 | 253.51 | 253.51 | 2.55% | 353,849 |
| Oct 10, 2025 | 251.92 | 253.20 | 246.34 | 247.20 | 247.20 | -1.80% | 491,489 |
| Oct 9, 2025 | 252.79 | 254.49 | 250.88 | 251.73 | 251.73 | 0.01% | 411,327 |
| Oct 8, 2025 | 255.92 | 256.52 | 251.48 | 251.70 | 251.70 | -1.10% | 332,876 |
| Oct 7, 2025 | 258.81 | 260.14 | 253.20 | 254.49 | 254.49 | -1.49% | 382,469 |
| Oct 6, 2025 | 258.18 | 261.51 | 257.02 | 258.33 | 258.33 | 0.24% | 370,772 |
| Oct 3, 2025 | 257.67 | 261.57 | 256.26 | 257.72 | 257.72 | 1.32% | 625,938 |
| Oct 2, 2025 | 254.94 | 256.15 | 250.88 | 254.37 | 254.37 | 0.17% | 375,294 |
| Oct 1, 2025 | 250.01 | 255.27 | 249.92 | 253.95 | 253.95 | 0.49% | 491,143 |
| Sep 30, 2025 | 246.38 | 253.15 | 246.38 | 252.71 | 252.71 | 2.75% | 548,137 |
| Sep 29, 2025 | 250.29 | 253.93 | 244.39 | 245.95 | 245.95 | -1.26% | 557,070 |
| Sep 26, 2025 | 245.00 | 249.96 | 245.00 | 249.09 | 249.09 | 2.10% | 842,971 |
| Sep 25, 2025 | 236.96 | 244.28 | 233.31 | 243.96 | 243.96 | 2.70% | 635,717 |
| Sep 24, 2025 | 239.00 | 241.26 | 237.20 | 237.54 | 237.54 | -0.64% | 370,506 |
| Sep 23, 2025 | 240.56 | 243.64 | 237.08 | 239.08 | 239.08 | -0.62% | 446,004 |
| Sep 22, 2025 | 237.24 | 240.87 | 236.50 | 240.56 | 240.56 | 1.03% | 422,729 |
| Sep 19, 2025 | 240.59 | 240.59 | 235.60 | 238.11 | 238.11 | -0.78% | 1,312,355 |
| Sep 18, 2025 | 237.68 | 240.98 | 237.68 | 239.97 | 239.97 | 1.04% | 529,946 |
| Sep 17, 2025 | 240.61 | 241.83 | 236.09 | 237.49 | 237.49 | -1.23% | 440,518 |
| Sep 16, 2025 | 241.55 | 242.64 | 239.31 | 240.44 | 240.44 | 0.23% | 663,171 |
| Sep 15, 2025 | 239.89 | 244.02 | 237.79 | 239.88 | 239.88 | 0.72% | 665,297 |
| Sep 12, 2025 | 239.10 | 240.02 | 236.92 | 238.17 | 238.17 | -0.75% | 432,693 |
| Sep 11, 2025 | 239.14 | 241.97 | 236.68 | 239.98 | 239.98 | 0.51% | 626,119 |
| Sep 10, 2025 | 237.98 | 240.16 | 236.97 | 238.77 | 238.77 | 0.61% | 702,452 |
| Sep 9, 2025 | 240.33 | 240.33 | 235.60 | 237.33 | 237.33 | -1.50% | 696,822 |
| Sep 8, 2025 | 242.69 | 244.86 | 239.70 | 240.94 | 240.94 | -0.79% | 645,650 |
| Sep 5, 2025 | 245.29 | 245.76 | 235.44 | 242.85 | 242.85 | -0.71% | 642,396 |
| Sep 4, 2025 | 244.90 | 246.06 | 242.71 | 244.59 | 244.59 | 0.02% | 475,681 |
| Sep 3, 2025 | 245.90 | 247.93 | 242.47 | 244.53 | 244.53 | -0.60% | 453,447 |
| Sep 2, 2025 | 243.81 | 246.55 | 240.80 | 246.00 | 246.00 | -0.33% | 498,748 |
| Aug 29, 2025 | 249.78 | 249.78 | 243.55 | 246.82 | 246.82 | -0.99% | 428,916 |
| Aug 28, 2025 | 249.87 | 249.90 | 246.68 | 249.30 | 249.30 | -0.14% | 392,774 |
| Aug 27, 2025 | 251.99 | 253.49 | 249.00 | 249.64 | 249.64 | -1.05% | 336,617 |
| Aug 26, 2025 | 247.00 | 253.31 | 246.99 | 252.29 | 252.29 | 2.56% | 552,819 |
| Aug 25, 2025 | 248.05 | 249.99 | 245.77 | 246.00 | 246.00 | -0.82% | 281,182 |
| Aug 22, 2025 | 248.32 | 252.00 | 247.78 | 248.04 | 248.04 | 0.08% | 382,045 |
| Aug 21, 2025 | 246.51 | 249.43 | 246.36 | 247.84 | 247.84 | 0.65% | 419,232 |
| Aug 20, 2025 | 246.21 | 246.84 | 240.65 | 246.25 | 245.97 | 0.54% | 597,623 |
| Aug 19, 2025 | 246.15 | 246.15 | 243.10 | 244.93 | 244.65 | -0.85% | 414,356 |