Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
325.94
-3.49 (-1.06%)
Jan 28, 2026, 4:00 PM EST - Market closed
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 329.43 | 330.05 | 322.28 | 325.94 | 325.94 | -1.06% | 666,730 |
| Jan 27, 2026 | 332.42 | 334.65 | 327.32 | 329.43 | 329.43 | -0.53% | 375,223 |
| Jan 26, 2026 | 327.02 | 332.01 | 320.42 | 331.18 | 331.18 | 1.27% | 601,624 |
| Jan 23, 2026 | 333.00 | 335.75 | 324.83 | 327.02 | 327.02 | -1.80% | 423,807 |
| Jan 22, 2026 | 337.92 | 337.99 | 330.30 | 333.00 | 333.00 | -0.72% | 502,734 |
| Jan 21, 2026 | 330.81 | 339.10 | 328.76 | 335.42 | 335.42 | 2.20% | 435,451 |
| Jan 20, 2026 | 326.47 | 332.92 | 321.96 | 328.21 | 328.21 | -1.46% | 787,781 |
| Jan 16, 2026 | 336.50 | 336.50 | 328.77 | 333.06 | 333.06 | -0.87% | 513,617 |
| Jan 15, 2026 | 334.21 | 338.17 | 333.58 | 336.00 | 336.00 | 1.43% | 325,053 |
| Jan 14, 2026 | 328.92 | 331.36 | 324.89 | 331.25 | 331.25 | 0.35% | 284,349 |
| Jan 13, 2026 | 326.83 | 331.20 | 321.99 | 330.09 | 330.09 | 1.24% | 413,916 |
| Jan 12, 2026 | 322.65 | 329.55 | 322.65 | 326.04 | 326.04 | 1.26% | 390,907 |
| Jan 9, 2026 | 322.34 | 326.06 | 319.88 | 321.99 | 321.99 | 0.86% | 417,088 |
| Jan 8, 2026 | 326.61 | 329.10 | 315.63 | 319.23 | 319.23 | -1.04% | 587,885 |
| Jan 7, 2026 | 323.79 | 328.42 | 320.00 | 322.59 | 322.59 | -1.04% | 602,111 |
| Jan 6, 2026 | 322.09 | 327.49 | 318.60 | 325.97 | 325.97 | 1.20% | 781,169 |
| Jan 5, 2026 | 312.28 | 324.48 | 312.28 | 322.09 | 322.09 | 3.61% | 727,893 |
| Jan 2, 2026 | 303.88 | 311.77 | 301.82 | 310.86 | 310.86 | 2.82% | 586,915 |
| Dec 31, 2025 | 304.14 | 304.14 | 300.75 | 302.32 | 302.32 | -0.26% | 399,220 |
| Dec 30, 2025 | 307.10 | 310.47 | 302.64 | 303.10 | 303.10 | -1.30% | 321,120 |
| Dec 29, 2025 | 310.88 | 310.88 | 306.00 | 307.10 | 307.10 | -1.37% | 340,487 |
| Dec 26, 2025 | 314.11 | 314.11 | 310.33 | 311.38 | 311.38 | -0.79% | 177,977 |
| Dec 24, 2025 | 316.04 | 317.36 | 313.11 | 313.87 | 313.87 | -0.73% | 191,873 |
| Dec 23, 2025 | 313.73 | 317.56 | 313.18 | 316.17 | 316.17 | 0.31% | 581,771 |
| Dec 22, 2025 | 309.48 | 316.56 | 307.79 | 315.20 | 315.20 | 3.02% | 697,719 |
| Dec 19, 2025 | 294.68 | 306.90 | 293.87 | 305.97 | 305.97 | 4.34% | 1,365,642 |
| Dec 18, 2025 | 291.93 | 296.90 | 290.54 | 293.23 | 293.23 | 1.87% | 630,270 |
| Dec 17, 2025 | 294.07 | 296.13 | 286.36 | 287.85 | 287.85 | -2.23% | 784,292 |
| Dec 16, 2025 | 296.15 | 297.84 | 292.31 | 294.42 | 294.42 | -1.31% | 443,052 |
| Dec 15, 2025 | 297.88 | 301.38 | 296.23 | 298.34 | 298.34 | 0.13% | 530,076 |
| Dec 12, 2025 | 296.87 | 300.22 | 293.02 | 297.95 | 297.95 | -0.24% | 776,951 |
| Dec 11, 2025 | 292.47 | 299.02 | 289.47 | 298.68 | 298.68 | 2.93% | 384,819 |
| Dec 10, 2025 | 287.15 | 292.40 | 286.50 | 290.19 | 290.19 | 0.84% | 665,853 |
| Dec 9, 2025 | 298.10 | 300.72 | 287.12 | 287.76 | 287.76 | -3.59% | 618,324 |
| Dec 8, 2025 | 303.61 | 304.00 | 295.96 | 298.47 | 298.47 | -1.64% | 663,983 |
| Dec 5, 2025 | 303.65 | 304.69 | 301.17 | 303.45 | 303.45 | 0.60% | 473,379 |
| Dec 4, 2025 | 290.65 | 302.36 | 290.65 | 301.64 | 301.64 | 3.42% | 590,483 |
| Dec 3, 2025 | 298.49 | 298.58 | 289.27 | 291.66 | 291.66 | -2.14% | 644,030 |
| Dec 2, 2025 | 302.52 | 303.92 | 296.17 | 298.04 | 298.04 | -0.74% | 567,776 |
| Dec 1, 2025 | 299.39 | 304.72 | 293.55 | 300.25 | 300.25 | 0.07% | 715,534 |
| Nov 28, 2025 | 296.26 | 302.69 | 292.40 | 300.03 | 300.03 | 0.63% | 308,506 |
| Nov 26, 2025 | 294.12 | 303.07 | 294.12 | 298.15 | 298.15 | 1.53% | 773,416 |
| Nov 25, 2025 | 280.00 | 296.95 | 278.06 | 293.67 | 293.67 | 12.44% | 1,662,391 |
| Nov 24, 2025 | 263.24 | 268.43 | 259.96 | 261.18 | 261.18 | -0.58% | 1,028,690 |
| Nov 21, 2025 | 257.68 | 263.57 | 253.52 | 262.70 | 262.70 | 1.59% | 682,665 |
| Nov 20, 2025 | 266.81 | 269.00 | 257.02 | 258.58 | 258.58 | -0.32% | 608,868 |
| Nov 19, 2025 | 257.88 | 261.64 | 256.66 | 259.41 | 259.13 | 0.69% | 253,782 |
| Nov 18, 2025 | 257.83 | 260.47 | 253.63 | 257.64 | 257.36 | -0.85% | 258,603 |
| Nov 17, 2025 | 261.09 | 264.12 | 258.05 | 259.86 | 259.58 | -0.22% | 351,344 |
| Nov 14, 2025 | 257.73 | 266.11 | 255.82 | 260.44 | 260.16 | -1.08% | 713,260 |