Skip to main content
logo
Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
253.14
-6.73 (-2.59%)
At close: Aug 5, 2025, 4:00 PM
254.04
+0.90 (0.36%)
After-hours: Aug 5, 2025, 6:00 PM EDT

Woodward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025259.87260.25250.27253.14253.14-2.59%514,068
Aug 4, 2025260.89263.16259.27259.87259.870.22%329,179
Aug 1, 2025251.44259.99247.38259.29259.290.86%760,714
Jul 31, 2025266.66266.99256.30257.08257.08-3.39%692,244
Jul 30, 2025262.25267.34261.16266.10266.101.52%520,726
Jul 29, 2025253.62267.45253.45262.11262.111.40%1,377,707
Jul 28, 2025257.44259.02254.83258.50258.500.48%910,810
Jul 25, 2025256.38257.62252.53257.26257.260.79%551,884
Jul 24, 2025256.83258.55254.93255.25255.25-0.83%303,253
Jul 23, 2025252.94257.62252.94257.38257.382.42%421,502
Jul 22, 2025252.08253.00244.30251.29251.29-1.13%421,015
Jul 21, 2025258.43258.73253.59254.15254.15-1.66%395,463
Jul 18, 2025258.00259.40253.81258.43258.430.39%634,083
Jul 17, 2025254.17257.88254.15257.42257.421.49%565,578
Jul 16, 2025251.82253.87248.92253.64253.640.75%502,021
Jul 15, 2025252.46252.98250.30251.74251.740.07%413,899
Jul 14, 2025246.23251.87245.77251.56251.562.62%530,797
Jul 11, 2025247.80248.14243.90245.14245.14-0.47%744,102
Jul 10, 2025253.33254.76240.65246.30246.30-2.27%636,752
Jul 9, 2025251.52253.64249.79252.03252.030.87%440,771
Jul 8, 2025253.08255.69247.56249.85249.85-1.44%790,195
Jul 7, 2025250.98253.70250.15253.50253.500.46%514,536
Jul 3, 2025250.00253.26248.93252.34252.341.41%296,102
Jul 2, 2025243.63248.84241.30248.82248.821.83%575,863
Jul 1, 2025244.50246.77240.23244.35244.35-0.30%901,400
Jun 30, 2025247.00247.32244.54245.09245.09-0.35%634,234
Jun 27, 2025247.95248.69245.31245.96245.96-0.64%653,663
Jun 26, 2025245.30247.77244.84247.55247.551.70%725,074
Jun 25, 2025243.78244.87238.81243.42243.420.30%306,322
Jun 24, 2025243.14243.78240.21242.68242.680.42%476,156
Jun 23, 2025238.18242.02234.06241.67241.671.59%420,388
Jun 20, 2025240.86241.70236.71237.89237.89-0.46%783,790
Jun 18, 2025236.76240.79236.63238.99238.991.02%671,836
Jun 17, 2025234.97236.95234.33236.57236.570.69%459,107
Jun 16, 2025234.71238.54233.66234.94234.941.24%406,714
Jun 13, 2025233.74234.96230.68232.06232.06-1.23%486,375
Jun 12, 2025232.01235.95230.54234.95234.950.82%611,178
Jun 11, 2025231.58234.64228.71233.05233.051.45%647,943
Jun 10, 2025234.37235.67227.00229.72229.72-2.06%728,707
Jun 9, 2025235.46236.51231.91234.56234.56-0.02%549,275
Jun 6, 2025234.83236.87234.43234.61234.610.55%346,796
Jun 5, 2025234.87235.05231.24233.33233.33-0.50%417,620
Jun 4, 2025231.80235.07229.71234.51234.511.67%718,879
Jun 3, 2025223.05231.39222.12230.66230.665.71%1,054,637
Jun 2, 2025217.42218.19213.46218.19218.190.86%468,513
May 30, 2025217.48218.02215.05216.33216.33-0.75%590,419
May 29, 2025217.24218.40214.90217.96217.960.70%272,341
May 28, 2025218.63220.05215.81216.44216.44-0.93%480,247
May 27, 2025213.54218.52212.11218.47218.473.73%422,951
May 23, 2025205.02210.91204.10210.61210.612.24%456,037