Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
216.33
-1.63 (-0.75%)
At close: May 30, 2025, 4:00 PM
227.14
+10.81 (5.00%)
After-hours: May 30, 2025, 4:43 PM EDT
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 217.48 | 218.02 | 215.05 | 216.33 | 216.33 | -0.75% | 590,418 |
| May 29, 2025 | 217.24 | 218.40 | 214.90 | 217.96 | 217.96 | 0.70% | 272,341 |
| May 28, 2025 | 218.63 | 220.05 | 215.81 | 216.44 | 216.44 | -0.93% | 480,247 |
| May 27, 2025 | 213.54 | 218.52 | 212.11 | 218.47 | 218.47 | 3.73% | 422,951 |
| May 23, 2025 | 205.02 | 210.91 | 204.10 | 210.61 | 210.61 | 2.24% | 456,037 |
| May 22, 2025 | 206.68 | 207.31 | 204.03 | 206.00 | 206.00 | -0.90% | 472,882 |
| May 21, 2025 | 211.65 | 212.56 | 206.95 | 207.87 | 207.59 | -2.50% | 418,725 |
| May 20, 2025 | 213.02 | 216.95 | 212.25 | 213.20 | 212.91 | -0.15% | 503,055 |
| May 19, 2025 | 206.98 | 213.71 | 206.44 | 213.53 | 213.24 | 1.78% | 440,533 |
| May 16, 2025 | 208.33 | 210.00 | 205.66 | 209.79 | 209.51 | 0.70% | 375,823 |
| May 15, 2025 | 205.80 | 208.50 | 205.59 | 208.33 | 208.05 | 1.09% | 427,303 |
| May 14, 2025 | 203.79 | 208.14 | 202.08 | 206.08 | 205.80 | 1.35% | 623,462 |
| May 13, 2025 | 201.78 | 204.77 | 200.19 | 203.33 | 203.05 | 0.92% | 517,825 |
| May 12, 2025 | 200.00 | 203.05 | 197.51 | 201.47 | 201.20 | 2.53% | 474,030 |
| May 9, 2025 | 196.30 | 198.87 | 193.74 | 196.49 | 196.22 | 0.46% | 275,524 |
| May 8, 2025 | 196.88 | 198.81 | 194.13 | 195.60 | 195.33 | 0.72% | 431,587 |
| May 7, 2025 | 196.67 | 197.50 | 193.38 | 194.21 | 193.95 | -0.95% | 328,329 |
| May 6, 2025 | 195.27 | 196.81 | 193.06 | 196.08 | 195.81 | 0.05% | 345,683 |
| May 5, 2025 | 193.01 | 197.00 | 190.51 | 195.98 | 195.71 | 1.06% | 518,016 |
| May 2, 2025 | 192.92 | 195.72 | 192.11 | 193.92 | 193.66 | 1.80% | 568,574 |
| May 1, 2025 | 189.14 | 194.70 | 188.79 | 190.49 | 190.23 | 1.56% | 656,938 |
| Apr 30, 2025 | 183.91 | 188.90 | 181.61 | 187.57 | 187.32 | 1.48% | 603,772 |
| Apr 29, 2025 | 186.89 | 193.00 | 183.35 | 184.83 | 184.58 | 1.86% | 1,051,349 |
| Apr 28, 2025 | 181.86 | 183.48 | 178.33 | 181.45 | 181.20 | -0.23% | 891,369 |
| Apr 25, 2025 | 180.12 | 182.78 | 178.21 | 181.87 | 181.62 | 0.45% | 517,367 |
| Apr 24, 2025 | 174.52 | 181.76 | 174.52 | 181.06 | 180.81 | 3.92% | 448,445 |
| Apr 23, 2025 | 171.96 | 177.27 | 171.90 | 174.23 | 173.99 | 3.83% | 516,746 |
| Apr 22, 2025 | 167.46 | 169.51 | 165.75 | 167.81 | 167.58 | 1.57% | 412,525 |
| Apr 21, 2025 | 166.95 | 167.35 | 162.85 | 165.22 | 165.00 | -2.33% | 260,826 |
| Apr 17, 2025 | 169.66 | 171.75 | 168.26 | 169.17 | 168.94 | -0.24% | 429,055 |
| Apr 16, 2025 | 168.65 | 172.44 | 167.21 | 169.58 | 169.35 | -0.64% | 359,217 |
| Apr 15, 2025 | 172.62 | 172.62 | 168.41 | 170.67 | 170.44 | 0.38% | 346,902 |
| Apr 14, 2025 | 169.00 | 172.22 | 167.25 | 170.02 | 169.79 | 1.42% | 610,353 |
| Apr 11, 2025 | 166.36 | 169.32 | 163.99 | 167.64 | 167.41 | 0.78% | 369,587 |
| Apr 10, 2025 | 169.32 | 171.25 | 162.78 | 166.35 | 166.12 | -4.88% | 578,359 |
| Apr 9, 2025 | 155.39 | 177.10 | 154.50 | 174.89 | 174.65 | 11.03% | 867,662 |
| Apr 8, 2025 | 168.51 | 168.51 | 155.10 | 157.51 | 157.30 | -1.71% | 731,401 |
| Apr 7, 2025 | 151.81 | 163.11 | 146.82 | 160.25 | 160.03 | 1.88% | 1,034,029 |
| Apr 4, 2025 | 164.48 | 169.00 | 155.32 | 157.29 | 157.08 | -10.07% | 1,113,988 |
| Apr 3, 2025 | 182.26 | 184.59 | 174.80 | 174.90 | 174.66 | -8.02% | 647,999 |
| Apr 2, 2025 | 184.90 | 191.67 | 184.90 | 190.14 | 189.88 | 1.60% | 336,441 |
| Apr 1, 2025 | 184.03 | 187.77 | 181.61 | 187.14 | 186.89 | 2.55% | 445,403 |
| Mar 31, 2025 | 180.99 | 184.46 | 177.14 | 182.49 | 182.24 | -0.44% | 428,002 |
| Mar 28, 2025 | 187.46 | 187.73 | 182.79 | 183.29 | 183.04 | -2.52% | 381,910 |
| Mar 27, 2025 | 188.24 | 189.61 | 185.44 | 188.03 | 187.78 | -0.09% | 319,407 |
| Mar 26, 2025 | 194.36 | 198.00 | 187.79 | 188.19 | 187.94 | -2.53% | 706,238 |
| Mar 25, 2025 | 192.00 | 193.34 | 191.08 | 193.08 | 192.82 | 0.50% | 413,578 |
| Mar 24, 2025 | 185.09 | 192.37 | 185.09 | 192.12 | 191.86 | 3.63% | 430,522 |
| Mar 21, 2025 | 185.42 | 186.92 | 182.41 | 185.39 | 185.14 | -0.64% | 1,487,339 |
| Mar 20, 2025 | 184.97 | 188.28 | 184.06 | 186.59 | 186.34 | -0.27% | 480,483 |