Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
178.91
+0.98 (0.55%)
Mar 12, 2025, 4:00 PM EST - Market closed
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 179.80 | 181.46 | 176.81 | 178.83 | 178.83 | 0.51% | 469,357 |
| Mar 11, 2025 | 173.33 | 180.61 | 170.83 | 177.93 | 177.93 | 2.71% | 607,812 |
| Mar 10, 2025 | 173.70 | 175.74 | 172.05 | 173.24 | 173.24 | -1.76% | 591,402 |
| Mar 7, 2025 | 176.57 | 179.37 | 170.87 | 176.35 | 176.35 | -0.53% | 550,926 |
| Mar 6, 2025 | 180.90 | 182.88 | 176.02 | 177.29 | 177.29 | -3.06% | 471,417 |
| Mar 5, 2025 | 178.90 | 183.07 | 178.35 | 182.88 | 182.88 | 2.58% | 414,147 |
| Mar 4, 2025 | 182.13 | 182.91 | 176.70 | 178.28 | 178.28 | -3.28% | 490,870 |
| Mar 3, 2025 | 190.00 | 191.07 | 184.16 | 184.33 | 184.33 | -2.47% | 405,035 |
| Feb 28, 2025 | 184.37 | 189.05 | 183.90 | 189.00 | 189.00 | 2.39% | 330,852 |
| Feb 27, 2025 | 184.83 | 187.12 | 183.14 | 184.59 | 184.59 | 0.37% | 351,578 |
| Feb 26, 2025 | 183.55 | 186.12 | 182.78 | 183.91 | 183.91 | 0.58% | 347,437 |
| Feb 25, 2025 | 182.89 | 185.40 | 180.10 | 182.85 | 182.85 | -0.11% | 326,083 |
| Feb 24, 2025 | 185.18 | 185.20 | 181.97 | 183.06 | 183.06 | -0.91% | 338,116 |
| Feb 21, 2025 | 190.46 | 190.83 | 182.77 | 184.74 | 184.74 | -2.77% | 478,030 |
| Feb 20, 2025 | 190.98 | 190.98 | 187.05 | 189.99 | 189.99 | -0.82% | 310,518 |
| Feb 19, 2025 | 190.45 | 192.49 | 189.37 | 191.57 | 191.29 | 0.59% | 280,075 |
| Feb 18, 2025 | 188.20 | 191.12 | 187.80 | 190.45 | 190.17 | 2.10% | 482,048 |
| Feb 14, 2025 | 190.39 | 190.53 | 185.52 | 186.53 | 186.26 | -2.20% | 478,157 |
| Feb 13, 2025 | 191.18 | 192.17 | 189.49 | 190.73 | 190.45 | -0.12% | 389,925 |
| Feb 12, 2025 | 191.34 | 192.62 | 189.48 | 190.95 | 190.67 | -1.20% | 335,956 |
| Feb 11, 2025 | 191.93 | 193.56 | 188.31 | 193.27 | 192.99 | 0.09% | 362,678 |
| Feb 10, 2025 | 196.22 | 196.36 | 192.77 | 193.09 | 192.81 | -1.09% | 420,004 |
| Feb 7, 2025 | 194.40 | 197.21 | 192.94 | 195.22 | 194.93 | 0.48% | 693,767 |
| Feb 6, 2025 | 191.11 | 194.39 | 190.23 | 194.29 | 194.00 | 2.28% | 701,479 |
| Feb 5, 2025 | 185.85 | 190.32 | 183.94 | 189.96 | 189.68 | 2.96% | 529,067 |
| Feb 4, 2025 | 183.00 | 190.12 | 180.83 | 184.50 | 184.23 | -1.81% | 1,181,669 |
| Feb 3, 2025 | 181.81 | 188.53 | 181.78 | 187.90 | 187.62 | 1.43% | 1,086,288 |
| Jan 31, 2025 | 185.68 | 189.02 | 183.64 | 185.25 | 184.98 | -0.35% | 612,772 |
| Jan 30, 2025 | 184.87 | 187.29 | 184.26 | 185.90 | 185.63 | 1.26% | 300,958 |
| Jan 29, 2025 | 184.51 | 186.34 | 182.79 | 183.59 | 183.32 | -0.79% | 282,560 |
| Jan 28, 2025 | 184.66 | 186.16 | 182.94 | 185.05 | 184.78 | 0.52% | 421,812 |
| Jan 27, 2025 | 186.47 | 187.33 | 180.67 | 184.09 | 183.82 | -2.05% | 400,648 |
| Jan 24, 2025 | 189.26 | 189.26 | 185.67 | 187.95 | 187.67 | -0.69% | 266,195 |
| Jan 23, 2025 | 190.43 | 191.25 | 188.39 | 189.26 | 188.98 | -0.20% | 340,446 |
| Jan 22, 2025 | 192.79 | 192.92 | 188.74 | 189.63 | 189.35 | -1.48% | 345,396 |
| Jan 21, 2025 | 191.08 | 194.16 | 190.00 | 192.47 | 192.19 | 1.77% | 417,499 |
| Jan 17, 2025 | 188.75 | 189.98 | 186.92 | 189.12 | 188.84 | 0.62% | 434,779 |
| Jan 16, 2025 | 184.86 | 188.56 | 184.48 | 187.96 | 187.68 | 2.34% | 436,925 |
| Jan 15, 2025 | 185.89 | 187.28 | 183.43 | 183.66 | 183.39 | -0.24% | 257,891 |
| Jan 14, 2025 | 180.87 | 184.85 | 179.97 | 184.10 | 183.83 | 2.22% | 336,761 |
| Jan 13, 2025 | 176.81 | 180.90 | 176.39 | 180.10 | 179.84 | 0.98% | 388,555 |
| Jan 10, 2025 | 180.24 | 182.66 | 177.93 | 178.35 | 178.09 | -2.06% | 520,392 |
| Jan 8, 2025 | 176.86 | 182.43 | 175.40 | 182.11 | 181.84 | 2.23% | 398,318 |
| Jan 7, 2025 | 177.52 | 180.00 | 176.94 | 178.13 | 177.87 | 0.57% | 529,438 |
| Jan 6, 2025 | 177.48 | 180.53 | 175.91 | 177.12 | 176.86 | 1.41% | 471,511 |
| Jan 3, 2025 | 171.50 | 175.00 | 170.82 | 174.66 | 174.40 | 1.91% | 474,256 |
| Jan 2, 2025 | 167.88 | 171.67 | 167.88 | 171.38 | 171.13 | 2.98% | 552,198 |
| Dec 31, 2024 | 168.82 | 169.00 | 165.64 | 166.42 | 166.18 | -1.02% | 285,928 |
| Dec 30, 2024 | 168.81 | 169.17 | 165.96 | 168.13 | 167.88 | -1.05% | 258,345 |
| Dec 27, 2024 | 170.55 | 171.39 | 168.12 | 169.91 | 169.66 | -1.03% | 195,803 |