Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
172.17
+1.32 (0.77%)
Nov 20, 2024, 4:00 PM EST - Market open
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 171.65 | 173.03 | 169.39 | 172.17 | 172.17 | 0.77% | 813,119 |
| Nov 19, 2024 | 168.84 | 171.06 | 168.08 | 170.85 | 170.85 | 0.55% | 584,789 |
| Nov 18, 2024 | 169.83 | 170.86 | 168.49 | 169.91 | 169.91 | 0.22% | 289,028 |
| Nov 15, 2024 | 173.00 | 173.28 | 169.25 | 169.55 | 169.55 | -1.93% | 282,573 |
| Nov 14, 2024 | 175.74 | 176.77 | 172.12 | 172.89 | 172.89 | -1.60% | 352,448 |
| Nov 13, 2024 | 175.55 | 177.86 | 174.26 | 175.71 | 175.71 | 0.27% | 349,050 |
| Nov 12, 2024 | 176.52 | 177.41 | 173.90 | 175.23 | 175.23 | -0.80% | 384,458 |
| Nov 11, 2024 | 179.06 | 179.59 | 176.21 | 176.64 | 176.64 | -1.01% | 377,018 |
| Nov 8, 2024 | 177.91 | 180.14 | 176.85 | 178.45 | 178.45 | 0.84% | 499,322 |
| Nov 7, 2024 | 172.94 | 177.71 | 172.00 | 176.97 | 176.97 | 2.58% | 1,035,573 |
| Nov 6, 2024 | 170.56 | 173.44 | 168.80 | 172.52 | 172.52 | 3.57% | 736,962 |
| Nov 5, 2024 | 164.00 | 167.95 | 163.00 | 166.57 | 166.57 | 1.64% | 484,408 |
| Nov 4, 2024 | 161.61 | 164.39 | 160.98 | 163.88 | 163.88 | 1.59% | 519,949 |
| Nov 1, 2024 | 164.21 | 164.82 | 161.15 | 161.32 | 161.32 | -1.69% | 458,409 |
| Oct 31, 2024 | 164.62 | 165.00 | 162.03 | 164.09 | 164.09 | -0.73% | 327,527 |
| Oct 30, 2024 | 162.60 | 166.70 | 162.60 | 165.30 | 165.30 | 0.85% | 337,394 |
| Oct 29, 2024 | 163.94 | 164.57 | 162.10 | 163.90 | 163.90 | -0.59% | 425,570 |
| Oct 28, 2024 | 164.99 | 165.93 | 163.36 | 164.88 | 164.88 | 0.51% | 313,001 |
| Oct 25, 2024 | 162.53 | 164.17 | 161.97 | 164.04 | 164.04 | 1.56% | 303,701 |
| Oct 24, 2024 | 164.18 | 164.31 | 161.44 | 161.52 | 161.52 | -1.76% | 278,574 |
| Oct 23, 2024 | 163.98 | 164.69 | 163.22 | 164.41 | 164.41 | 0.06% | 214,816 |
| Oct 22, 2024 | 164.83 | 164.83 | 162.99 | 164.31 | 164.31 | -0.70% | 281,148 |
| Oct 21, 2024 | 165.70 | 166.24 | 164.64 | 165.47 | 165.47 | 0.28% | 269,322 |
| Oct 18, 2024 | 166.10 | 166.10 | 164.46 | 165.00 | 165.00 | -0.27% | 183,720 |
| Oct 17, 2024 | 167.04 | 167.04 | 164.52 | 165.44 | 165.44 | -0.11% | 334,868 |
| Oct 16, 2024 | 164.69 | 166.26 | 164.69 | 165.63 | 165.63 | 0.90% | 232,246 |
| Oct 15, 2024 | 164.52 | 164.83 | 162.29 | 164.16 | 164.16 | -0.74% | 327,784 |
| Oct 14, 2024 | 164.20 | 165.60 | 163.34 | 165.39 | 165.39 | 1.01% | 284,185 |
| Oct 11, 2024 | 159.71 | 164.39 | 159.28 | 163.74 | 163.74 | 2.52% | 278,271 |
| Oct 10, 2024 | 160.75 | 160.79 | 158.18 | 159.71 | 159.71 | -1.40% | 451,746 |
| Oct 9, 2024 | 161.13 | 162.57 | 160.23 | 161.98 | 161.98 | 0.53% | 367,758 |
| Oct 8, 2024 | 165.18 | 165.80 | 160.96 | 161.13 | 161.13 | -2.76% | 665,937 |
| Oct 7, 2024 | 167.00 | 168.14 | 164.19 | 165.71 | 165.71 | -1.14% | 363,176 |
| Oct 4, 2024 | 164.98 | 167.72 | 163.30 | 167.62 | 167.62 | 0.81% | 535,905 |
| Oct 3, 2024 | 171.10 | 171.41 | 166.14 | 166.27 | 166.27 | -3.02% | 430,057 |
| Oct 2, 2024 | 169.62 | 172.54 | 169.02 | 171.45 | 171.45 | 1.25% | 303,962 |
| Oct 1, 2024 | 170.36 | 170.36 | 167.37 | 169.34 | 169.34 | -1.27% | 342,638 |
| Sep 30, 2024 | 170.33 | 171.59 | 169.16 | 171.51 | 171.51 | 0.59% | 267,182 |
| Sep 27, 2024 | 171.66 | 171.66 | 169.31 | 170.51 | 170.51 | 0.05% | 255,114 |
| Sep 26, 2024 | 170.51 | 172.37 | 169.32 | 170.43 | 170.43 | 0.67% | 231,600 |
| Sep 25, 2024 | 169.77 | 171.24 | 168.85 | 169.29 | 169.29 | 0.01% | 208,416 |
| Sep 24, 2024 | 170.41 | 170.41 | 168.19 | 169.28 | 169.28 | -0.31% | 201,463 |
| Sep 23, 2024 | 168.68 | 170.45 | 168.08 | 169.81 | 169.81 | 1.05% | 239,041 |
| Sep 20, 2024 | 166.54 | 168.78 | 165.48 | 168.04 | 168.04 | 0.16% | 1,116,111 |
| Sep 19, 2024 | 167.81 | 168.28 | 165.03 | 167.77 | 167.77 | 2.04% | 482,240 |
| Sep 18, 2024 | 166.00 | 168.42 | 164.21 | 164.42 | 164.42 | -0.41% | 413,259 |
| Sep 17, 2024 | 163.17 | 165.44 | 161.81 | 165.09 | 165.09 | 1.20% | 349,324 |
| Sep 16, 2024 | 165.47 | 166.52 | 161.06 | 163.14 | 163.14 | -1.19% | 417,532 |
| Sep 13, 2024 | 166.85 | 168.00 | 164.84 | 165.11 | 165.11 | -1.27% | 313,895 |
| Sep 12, 2024 | 165.43 | 167.38 | 164.60 | 167.24 | 167.24 | 1.46% | 352,459 |
| Sep 11, 2024 | 163.65 | 165.11 | 159.59 | 164.84 | 164.84 | 0.99% | 348,683 |
| Sep 10, 2024 | 165.44 | 165.44 | 162.62 | 163.23 | 163.23 | -0.69% | 456,945 |
| Sep 9, 2024 | 160.82 | 164.47 | 160.77 | 164.36 | 164.36 | 3.11% | 467,333 |
| Sep 6, 2024 | 161.75 | 162.99 | 157.86 | 159.41 | 159.41 | -1.43% | 514,630 |
| Sep 5, 2024 | 162.19 | 162.67 | 160.69 | 161.72 | 161.72 | -0.20% | 467,427 |
| Sep 4, 2024 | 158.79 | 162.81 | 158.62 | 162.05 | 162.05 | 1.68% | 551,770 |
| Sep 3, 2024 | 164.71 | 165.09 | 158.89 | 159.37 | 159.37 | -4.37% | 460,717 |
| Aug 30, 2024 | 166.91 | 168.69 | 165.08 | 166.65 | 166.65 | -0.11% | 523,273 |
| Aug 29, 2024 | 166.18 | 169.08 | 165.59 | 166.83 | 166.83 | 1.21% | 421,314 |
| Aug 28, 2024 | 166.43 | 167.89 | 162.30 | 164.83 | 164.83 | -0.79% | 575,089 |
| Aug 27, 2024 | 162.38 | 166.62 | 161.24 | 166.14 | 166.14 | 2.15% | 494,165 |
| Aug 26, 2024 | 162.58 | 163.95 | 161.71 | 162.65 | 162.65 | 0.08% | 250,957 |
| Aug 23, 2024 | 160.14 | 163.20 | 159.57 | 162.52 | 162.52 | 2.12% | 435,537 |
| Aug 22, 2024 | 158.59 | 160.40 | 157.49 | 159.14 | 159.14 | 0.35% | 308,082 |
| Aug 21, 2024 | 155.92 | 159.20 | 155.53 | 158.59 | 158.34 | 3.15% | 392,387 |
| Aug 20, 2024 | 155.23 | 155.39 | 153.06 | 153.74 | 153.50 | -1.11% | 218,342 |
| Aug 19, 2024 | 155.51 | 156.56 | 154.99 | 155.47 | 155.23 | -0.12% | 268,170 |
| Aug 16, 2024 | 156.13 | 156.96 | 155.03 | 155.66 | 155.42 | -0.30% | 288,802 |
| Aug 15, 2024 | 156.34 | 157.09 | 154.84 | 156.13 | 155.89 | 1.11% | 341,112 |
| Aug 14, 2024 | 156.90 | 156.90 | 154.07 | 154.41 | 154.17 | -1.04% | 363,211 |
| Aug 13, 2024 | 157.35 | 157.74 | 154.74 | 156.04 | 155.80 | -0.13% | 387,830 |
| Aug 12, 2024 | 157.07 | 157.30 | 155.11 | 156.24 | 156.00 | -0.43% | 338,696 |
| Aug 9, 2024 | 157.85 | 158.60 | 155.43 | 156.92 | 156.67 | -0.44% | 319,780 |
| Aug 8, 2024 | 154.21 | 157.85 | 154.21 | 157.61 | 157.36 | 3.03% | 339,554 |
| Aug 7, 2024 | 156.27 | 157.47 | 152.69 | 152.98 | 152.74 | -0.63% | 510,914 |
| Aug 6, 2024 | 153.06 | 156.10 | 153.06 | 153.95 | 153.71 | 0.74% | 537,928 |
| Aug 5, 2024 | 147.51 | 154.31 | 145.98 | 152.82 | 152.58 | 0.30% | 648,341 |
| Aug 2, 2024 | 151.01 | 152.86 | 149.25 | 152.36 | 152.12 | -1.65% | 697,765 |
| Aug 1, 2024 | 156.22 | 160.48 | 153.01 | 154.91 | 154.67 | -0.69% | 916,340 |
| Jul 31, 2024 | 155.68 | 159.32 | 153.55 | 155.99 | 155.75 | 2.81% | 1,279,822 |
| Jul 30, 2024 | 153.11 | 159.83 | 148.66 | 151.73 | 151.49 | -17.17% | 3,027,786 |
| Jul 29, 2024 | 182.83 | 184.87 | 181.67 | 183.19 | 182.90 | 0.03% | 593,358 |
| Jul 26, 2024 | 182.21 | 184.97 | 181.76 | 183.13 | 182.84 | 2.11% | 484,656 |
| Jul 25, 2024 | 177.13 | 182.92 | 175.35 | 179.34 | 179.06 | 1.22% | 493,966 |
| Jul 24, 2024 | 182.33 | 184.39 | 176.77 | 177.17 | 176.89 | -3.62% | 387,374 |
| Jul 23, 2024 | 179.10 | 184.80 | 179.10 | 183.83 | 183.54 | 2.22% | 273,972 |
| Jul 22, 2024 | 177.62 | 179.92 | 175.47 | 179.84 | 179.56 | 1.87% | 307,352 |
| Jul 19, 2024 | 178.19 | 178.82 | 175.99 | 176.54 | 176.26 | -0.84% | 391,783 |
| Jul 18, 2024 | 179.02 | 181.16 | 177.44 | 178.03 | 177.75 | -0.78% | 359,266 |
| Jul 17, 2024 | 186.09 | 188.20 | 179.14 | 179.43 | 179.15 | -4.17% | 694,826 |
| Jul 16, 2024 | 179.42 | 187.82 | 179.42 | 187.23 | 186.94 | 4.59% | 380,873 |
| Jul 15, 2024 | 178.35 | 180.58 | 177.90 | 179.02 | 178.74 | 1.31% | 222,078 |
| Jul 12, 2024 | 177.80 | 178.77 | 175.75 | 176.70 | 176.42 | -0.21% | 204,942 |
| Jul 11, 2024 | 178.42 | 178.42 | 176.05 | 177.07 | 176.79 | 0.21% | 239,756 |
| Jul 10, 2024 | 173.63 | 176.80 | 173.60 | 176.70 | 176.42 | 2.07% | 305,564 |
| Jul 9, 2024 | 173.14 | 174.01 | 172.74 | 173.11 | 172.84 | 0.16% | 268,632 |
| Jul 8, 2024 | 173.28 | 174.04 | 172.16 | 172.84 | 172.57 | 0.43% | 287,569 |
| Jul 5, 2024 | 170.44 | 172.47 | 170.19 | 172.10 | 171.83 | -1.14% | 300,832 |
| Jul 3, 2024 | 173.38 | 174.21 | 171.54 | 174.08 | 173.81 | 0.99% | 141,851 |
| Jul 2, 2024 | 171.27 | 172.52 | 169.66 | 172.38 | 172.11 | 0.57% | 356,351 |