Skip to main content
Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
168.70
+0.56 (0.33%)
Dec 20, 2024, 4:00 PM EST - Market closed

Woodward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024166.62169.76165.52168.70168.700.33%912,609
Dec 19, 2024168.52171.38166.17168.14168.140.29%330,120
Dec 18, 2024172.62173.44167.48167.65167.65-2.88%334,155
Dec 17, 2024173.23173.73170.61172.62172.62-1.20%401,272
Dec 16, 2024174.91176.70174.02174.72174.72-0.22%297,741
Dec 13, 2024176.23176.85174.72175.10175.10-0.64%276,649
Dec 12, 2024179.05179.57176.02176.23176.23-1.84%312,447
Dec 11, 2024183.19183.19179.05179.54179.54-1.42%360,272
Dec 10, 2024179.29183.24178.60182.12182.121.33%559,921
Dec 9, 2024180.71181.33178.06179.73179.730.01%506,597
Dec 6, 2024181.20182.61179.49179.71179.71-0.89%310,620
Dec 5, 2024183.84183.84180.43181.32181.32-1.37%378,072
Dec 4, 2024181.22184.87180.68183.84183.841.47%477,120
Dec 3, 2024177.97181.73177.56181.17181.171.58%509,946
Dec 2, 2024180.26180.30176.79178.35178.35-1.09%482,365
Nov 29, 2024179.50182.14178.80180.32180.320.71%349,604
Nov 27, 2024187.51190.00178.94179.05179.05-4.40%827,295
Nov 26, 2024198.51201.64186.81187.29187.294.46%1,729,573
Nov 25, 2024178.00180.79177.32179.29179.291.84%1,052,740
Nov 22, 2024173.62176.23172.72176.05176.052.03%840,198
Nov 21, 2024172.68174.41171.86172.54172.540.21%557,874
Nov 20, 2024171.65173.03169.39172.17171.920.77%813,119
Nov 19, 2024168.84171.06168.08170.85170.600.55%584,789
Nov 18, 2024169.83170.86168.49169.91169.660.22%289,028
Nov 15, 2024173.00173.28169.25169.55169.30-1.93%282,573
Nov 14, 2024175.74176.77172.12172.89172.64-1.60%352,448
Nov 13, 2024175.55177.86174.26175.71175.460.27%349,050
Nov 12, 2024176.52177.41173.90175.23174.98-0.80%384,458
Nov 11, 2024179.06179.59176.21176.64176.38-1.01%377,018
Nov 8, 2024177.91180.14176.85178.45178.190.84%499,322
Nov 7, 2024172.94177.71172.00176.97176.712.58%1,035,573
Nov 6, 2024170.56173.44168.80172.52172.273.57%736,962
Nov 5, 2024164.00167.95163.00166.57166.331.64%484,408
Nov 4, 2024161.61164.39160.98163.88163.641.59%519,949
Nov 1, 2024164.21164.82161.15161.32161.09-1.69%458,409
Oct 31, 2024164.62165.00162.03164.09163.85-0.73%327,527
Oct 30, 2024162.60166.70162.60165.30165.060.85%337,394
Oct 29, 2024163.94164.57162.10163.90163.66-0.59%425,570
Oct 28, 2024164.99165.93163.36164.88164.640.51%313,001
Oct 25, 2024162.53164.17161.97164.04163.801.56%303,701
Oct 24, 2024164.18164.31161.44161.52161.29-1.76%278,574
Oct 23, 2024163.98164.69163.22164.41164.170.06%214,816
Oct 22, 2024164.83164.83162.99164.31164.07-0.70%281,148
Oct 21, 2024165.70166.24164.64165.47165.230.28%269,322
Oct 18, 2024166.10166.10164.46165.00164.76-0.27%183,720
Oct 17, 2024167.04167.04164.52165.44165.20-0.11%334,868
Oct 16, 2024164.69166.26164.69165.63165.390.90%232,246
Oct 15, 2024164.52164.83162.29164.16163.92-0.74%327,784
Oct 14, 2024164.20165.60163.34165.39165.151.01%284,185
Oct 11, 2024159.71164.39159.28163.74163.502.52%278,271
Oct 10, 2024160.75160.79158.18159.71159.48-1.40%451,746
Oct 9, 2024161.13162.57160.23161.98161.750.53%367,758
Oct 8, 2024165.18165.80160.96161.13160.90-2.76%665,937
Oct 7, 2024167.00168.14164.19165.71165.47-1.14%363,176
Oct 4, 2024164.98167.72163.30167.62167.380.81%535,905
Oct 3, 2024171.10171.41166.14166.27166.03-3.02%430,057
Oct 2, 2024169.62172.54169.02171.45171.201.25%303,962
Oct 1, 2024170.36170.36167.37169.34169.10-1.27%342,638
Sep 30, 2024170.33171.59169.16171.51171.260.59%267,182
Sep 27, 2024171.66171.66169.31170.51170.260.05%255,114
Sep 26, 2024170.51172.37169.32170.43170.180.67%231,600
Sep 25, 2024169.77171.24168.85169.29169.050.01%208,416
Sep 24, 2024170.41170.41168.19169.28169.04-0.31%201,463
Sep 23, 2024168.68170.45168.08169.81169.561.05%239,041
Sep 20, 2024166.54168.78165.48168.04167.800.16%1,116,111
Sep 19, 2024167.81168.28165.03167.77167.532.04%482,240
Sep 18, 2024166.00168.42164.21164.42164.18-0.41%413,259
Sep 17, 2024163.17165.44161.81165.09164.851.20%349,324
Sep 16, 2024165.47166.52161.06163.14162.90-1.19%417,532
Sep 13, 2024166.85168.00164.84165.11164.87-1.27%313,895
Sep 12, 2024165.43167.38164.60167.24167.001.46%352,459
Sep 11, 2024163.65165.11159.59164.84164.600.99%348,683
Sep 10, 2024165.44165.44162.62163.23162.99-0.69%456,945
Sep 9, 2024160.82164.47160.77164.36164.123.11%467,333
Sep 6, 2024161.75162.99157.86159.41159.18-1.43%514,630
Sep 5, 2024162.19162.67160.69161.72161.49-0.20%467,427
Sep 4, 2024158.79162.81158.62162.05161.821.68%551,770
Sep 3, 2024164.71165.09158.89159.37159.14-4.37%460,717
Aug 30, 2024166.91168.69165.08166.65166.41-0.11%523,273
Aug 29, 2024166.18169.08165.59166.83166.591.21%421,314
Aug 28, 2024166.43167.89162.30164.83164.59-0.79%575,089
Aug 27, 2024162.38166.62161.24166.14165.902.15%494,165
Aug 26, 2024162.58163.95161.71162.65162.420.08%250,957
Aug 23, 2024160.14163.20159.57162.52162.292.12%435,537
Aug 22, 2024158.59160.40157.49159.14158.910.35%308,082
Aug 21, 2024155.92159.20155.53158.59158.113.15%392,387
Aug 20, 2024155.23155.39153.06153.74153.28-1.11%218,342
Aug 19, 2024155.51156.56154.99155.47155.00-0.12%268,170
Aug 16, 2024156.13156.96155.03155.66155.19-0.30%288,802
Aug 15, 2024156.34157.09154.84156.13155.661.11%341,112
Aug 14, 2024156.90156.90154.07154.41153.95-1.04%363,211
Aug 13, 2024157.35157.74154.74156.04155.57-0.13%387,830
Aug 12, 2024157.07157.30155.11156.24155.77-0.43%338,696
Aug 9, 2024157.85158.60155.43156.92156.45-0.44%319,780
Aug 8, 2024154.21157.85154.21157.61157.143.03%339,554
Aug 7, 2024156.27157.47152.69152.98152.52-0.63%510,914
Aug 6, 2024153.06156.10153.06153.95153.490.74%537,928
Aug 5, 2024147.51154.31145.98152.82152.360.30%648,341
Aug 2, 2024151.01152.86149.25152.36151.90-1.65%697,765
Aug 1, 2024156.22160.48153.01154.91154.44-0.69%916,340