Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
300.03
+1.88 (0.63%)
At close: Nov 28, 2025, 1:00 PM EST
299.29
-0.74 (-0.25%)
After-hours: Nov 28, 2025, 4:05 PM EST
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 296.26 | 302.69 | 292.40 | 300.03 | 300.03 | 0.63% | 308,502 |
| Nov 26, 2025 | 294.12 | 303.07 | 294.12 | 298.15 | 298.15 | 1.53% | 773,299 |
| Nov 25, 2025 | 280.00 | 296.95 | 278.06 | 293.67 | 293.67 | 12.44% | 1,623,230 |
| Nov 24, 2025 | 263.24 | 268.43 | 259.96 | 261.18 | 261.18 | -0.58% | 954,947 |
| Nov 21, 2025 | 257.68 | 263.57 | 253.52 | 262.70 | 262.70 | 1.59% | 682,591 |
| Nov 20, 2025 | 266.81 | 269.00 | 257.02 | 258.58 | 258.58 | -0.32% | 608,856 |
| 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 |
| Nov 13, 2025 | 272.77 | 272.80 | 262.35 | 263.29 | 263.01 | -3.92% | 347,074 |
| Nov 12, 2025 | 268.87 | 274.50 | 265.41 | 274.03 | 273.73 | 1.81% | 622,145 |
| Nov 11, 2025 | 270.19 | 272.00 | 263.85 | 269.15 | 268.86 | -0.86% | 298,783 |
| Nov 10, 2025 | 266.77 | 272.13 | 266.34 | 271.49 | 271.20 | 1.95% | 437,332 |
| Nov 7, 2025 | 262.41 | 267.87 | 258.55 | 266.31 | 266.02 | 0.84% | 489,064 |
| Nov 6, 2025 | 263.06 | 264.84 | 258.16 | 264.10 | 263.81 | 0.68% | 479,949 |
| Nov 5, 2025 | 258.02 | 263.14 | 257.00 | 262.32 | 262.04 | 1.32% | 502,262 |
| Nov 4, 2025 | 257.54 | 261.32 | 254.50 | 258.89 | 258.61 | -1.07% | 308,964 |
| Nov 3, 2025 | 263.20 | 263.49 | 256.00 | 261.69 | 261.41 | -0.16% | 499,872 |
| Oct 31, 2025 | 265.93 | 267.52 | 260.90 | 262.11 | 261.83 | -1.27% | 471,198 |
| Oct 30, 2025 | 265.15 | 270.21 | 264.08 | 265.49 | 265.20 | -0.71% | 680,751 |
| Oct 29, 2025 | 262.35 | 268.39 | 261.09 | 267.38 | 267.09 | 1.84% | 463,501 |
| Oct 28, 2025 | 266.73 | 270.00 | 262.31 | 262.54 | 262.26 | -1.47% | 395,546 |
| Oct 27, 2025 | 266.04 | 269.86 | 265.32 | 266.47 | 266.18 | 0.24% | 450,417 |
| Oct 24, 2025 | 265.00 | 267.43 | 262.42 | 265.82 | 265.53 | 0.77% | 539,210 |
| Oct 23, 2025 | 247.93 | 264.09 | 247.93 | 263.79 | 263.51 | 6.62% | 710,491 |
| Oct 22, 2025 | 255.76 | 255.76 | 247.11 | 247.40 | 247.13 | -2.65% | 395,873 |
| Oct 21, 2025 | 252.99 | 255.51 | 251.43 | 254.14 | 253.87 | 0.86% | 384,395 |
| Oct 20, 2025 | 248.08 | 253.41 | 248.08 | 251.98 | 251.71 | 1.81% | 447,824 |
| Oct 17, 2025 | 246.99 | 248.60 | 244.69 | 247.51 | 247.24 | 0.22% | 424,764 |
| Oct 16, 2025 | 251.50 | 253.10 | 246.19 | 246.97 | 246.70 | -1.80% | 601,214 |
| Oct 15, 2025 | 256.68 | 258.17 | 248.48 | 251.50 | 251.23 | -1.50% | 617,150 |
| Oct 14, 2025 | 250.64 | 258.68 | 249.36 | 255.34 | 255.06 | 0.72% | 326,754 |
| Oct 13, 2025 | 249.46 | 256.11 | 249.37 | 253.51 | 253.24 | 2.55% | 353,849 |
| Oct 10, 2025 | 251.92 | 253.20 | 246.34 | 247.20 | 246.93 | -1.80% | 491,489 |
| Oct 9, 2025 | 252.79 | 254.49 | 250.88 | 251.73 | 251.46 | 0.01% | 411,327 |
| Oct 8, 2025 | 255.92 | 256.52 | 251.48 | 251.70 | 251.43 | -1.10% | 332,876 |
| Oct 7, 2025 | 258.81 | 260.14 | 253.20 | 254.49 | 254.22 | -1.49% | 382,469 |
| Oct 6, 2025 | 258.18 | 261.51 | 257.02 | 258.33 | 258.05 | 0.24% | 370,772 |
| Oct 3, 2025 | 257.67 | 261.57 | 256.26 | 257.72 | 257.44 | 1.32% | 625,938 |
| Oct 2, 2025 | 254.94 | 256.15 | 250.88 | 254.37 | 254.10 | 0.17% | 375,294 |
| Oct 1, 2025 | 250.01 | 255.27 | 249.92 | 253.95 | 253.68 | 0.49% | 491,143 |
| Sep 30, 2025 | 246.38 | 253.15 | 246.38 | 252.71 | 252.44 | 2.75% | 548,137 |
| Sep 29, 2025 | 250.29 | 253.93 | 244.39 | 245.95 | 245.68 | -1.26% | 557,070 |
| Sep 26, 2025 | 245.00 | 249.96 | 245.00 | 249.09 | 248.82 | 2.10% | 842,971 |
| Sep 25, 2025 | 236.96 | 244.28 | 233.31 | 243.96 | 243.70 | 2.70% | 635,717 |
| Sep 24, 2025 | 239.00 | 241.26 | 237.20 | 237.54 | 237.28 | -0.64% | 370,506 |
| Sep 23, 2025 | 240.56 | 243.64 | 237.08 | 239.08 | 238.82 | -0.62% | 446,004 |
| Sep 22, 2025 | 237.24 | 240.87 | 236.50 | 240.56 | 240.30 | 1.03% | 422,729 |
| Sep 19, 2025 | 240.59 | 240.59 | 235.60 | 238.11 | 237.85 | -0.78% | 1,312,355 |