Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
245.95
-3.14 (-1.26%)
At close: Sep 29, 2025, 4:00 PM EDT
245.95
0.00 (0.00%)
After-hours: Sep 29, 2025, 5:19 PM EDT
Woodward Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 250.91 | 252.57 | 244.83 | 246.07 | - | -1.21% | 554,931 |
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 |
Aug 18, 2025 | 245.19 | 247.04 | 244.29 | 247.02 | 246.74 | 0.70% | 353,769 |
Aug 15, 2025 | 244.85 | 245.62 | 240.75 | 245.31 | 245.03 | -0.01% | 660,475 |
Aug 14, 2025 | 245.23 | 247.88 | 241.05 | 245.33 | 245.05 | -0.62% | 469,710 |
Aug 13, 2025 | 255.24 | 255.24 | 244.68 | 246.86 | 246.58 | -2.20% | 559,280 |
Aug 12, 2025 | 250.01 | 252.66 | 247.75 | 252.42 | 252.14 | 1.50% | 478,574 |
Aug 11, 2025 | 249.69 | 250.58 | 244.35 | 248.70 | 248.42 | 0.10% | 503,035 |
Aug 8, 2025 | 251.26 | 252.61 | 247.66 | 248.45 | 248.17 | -0.87% | 571,274 |
Aug 7, 2025 | 252.88 | 252.88 | 246.24 | 250.63 | 250.35 | -0.43% | 706,064 |
Aug 6, 2025 | 253.89 | 253.89 | 249.63 | 251.70 | 251.42 | -0.57% | 342,453 |
Aug 5, 2025 | 259.87 | 260.25 | 250.27 | 253.14 | 252.85 | -2.59% | 514,229 |
Aug 4, 2025 | 260.89 | 263.16 | 259.27 | 259.87 | 259.58 | 0.22% | 329,179 |
Aug 1, 2025 | 251.44 | 259.99 | 247.38 | 259.29 | 259.00 | 0.86% | 760,714 |
Jul 31, 2025 | 266.66 | 266.99 | 256.30 | 257.08 | 256.79 | -3.39% | 692,244 |
Jul 30, 2025 | 262.25 | 267.34 | 261.16 | 266.10 | 265.80 | 1.52% | 520,726 |
Jul 29, 2025 | 253.62 | 267.45 | 253.45 | 262.11 | 261.81 | 1.40% | 1,377,707 |
Jul 28, 2025 | 257.44 | 259.02 | 254.83 | 258.50 | 258.21 | 0.48% | 910,810 |
Jul 25, 2025 | 256.38 | 257.62 | 252.53 | 257.26 | 256.97 | 0.79% | 551,884 |
Jul 24, 2025 | 256.83 | 258.55 | 254.93 | 255.25 | 254.96 | -0.83% | 303,253 |
Jul 23, 2025 | 252.94 | 257.62 | 252.94 | 257.38 | 257.09 | 2.42% | 421,502 |
Jul 22, 2025 | 252.08 | 253.00 | 244.30 | 251.29 | 251.01 | -1.13% | 421,015 |
Jul 21, 2025 | 258.43 | 258.73 | 253.59 | 254.15 | 253.86 | -1.66% | 395,463 |