Skip to main content
logo
Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
395.55
+8.43 (2.18%)
Feb 18, 2026, 11:16 AM EST - Market open

Woodward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026394.05394.05394.05394.05-1.79%42,299
Feb 17, 2026376.57387.83372.76387.12387.122.04%624,245
Feb 13, 2026381.01385.00376.11379.39379.39-0.27%661,935
Feb 12, 2026392.98399.41376.67380.43380.43-2.36%737,607
Feb 11, 2026391.72397.23387.00389.61389.61-0.49%796,821
Feb 10, 2026392.51400.00387.37391.53391.53-0.32%713,890
Feb 9, 2026396.87403.31390.41392.78392.781.10%843,679
Feb 6, 2026382.58392.66382.58388.50388.503.10%938,732
Feb 5, 2026368.57381.55364.99376.81376.810.94%1,078,579
Feb 4, 2026373.00384.08363.27373.31373.310.58%1,286,578
Feb 3, 2026373.01384.66363.77371.17371.1713.42%2,398,568
Feb 2, 2026316.28329.02315.92327.25327.252.96%1,034,035
Jan 30, 2026315.52323.63314.90317.84317.84-0.49%516,533
Jan 29, 2026328.50330.27318.06319.41319.41-2.00%675,622
Jan 28, 2026329.43330.05322.28325.94325.94-1.06%666,761
Jan 27, 2026332.42334.65327.32329.43329.43-0.53%375,224
Jan 26, 2026327.02332.01320.42331.18331.181.27%601,658
Jan 23, 2026333.00335.75324.83327.02327.02-1.80%423,848
Jan 22, 2026337.92337.99330.30333.00333.00-0.72%502,762
Jan 21, 2026330.81339.10328.76335.42335.422.20%435,700
Jan 20, 2026326.47332.92321.96328.21328.21-1.46%788,100
Jan 16, 2026336.50336.50328.77333.06333.06-0.87%518,101
Jan 15, 2026334.21338.17333.58336.00336.001.43%325,208
Jan 14, 2026328.92331.36324.89331.25331.250.35%284,360
Jan 13, 2026326.83331.20321.99330.09330.091.24%413,951
Jan 12, 2026322.65329.55322.65326.04326.041.26%390,924
Jan 9, 2026322.34326.06319.88321.99321.990.86%417,231
Jan 8, 2026326.61329.10315.63319.23319.23-1.04%587,907
Jan 7, 2026323.79328.42320.00322.59322.59-1.04%602,114
Jan 6, 2026322.09327.49318.60325.97325.971.20%781,207
Jan 5, 2026312.28324.48312.28322.09322.093.61%727,907
Jan 2, 2026303.88311.77301.82310.86310.862.82%586,975
Dec 31, 2025304.14304.14300.75302.32302.32-0.26%399,406
Dec 30, 2025307.10310.47302.64303.10303.10-1.30%321,407
Dec 29, 2025310.88310.88306.00307.10307.10-1.37%341,525
Dec 26, 2025314.11314.11310.33311.38311.38-0.79%178,977
Dec 24, 2025316.04317.36313.11313.87313.87-0.73%191,892
Dec 23, 2025313.73317.56313.18316.17316.170.31%581,864
Dec 22, 2025309.48316.56307.79315.20315.203.02%799,413
Dec 19, 2025294.68306.90293.87305.97305.974.34%1,455,803
Dec 18, 2025291.93296.90290.54293.23293.231.87%630,270
Dec 17, 2025294.07296.13286.36287.85287.85-2.23%784,292
Dec 16, 2025296.15297.84292.31294.42294.42-1.31%443,052
Dec 15, 2025297.88301.38296.23298.34298.340.13%530,076
Dec 12, 2025296.87300.22293.02297.95297.95-0.24%776,951
Dec 11, 2025292.47299.02289.47298.68298.682.93%384,819
Dec 10, 2025287.15292.40286.50290.19290.190.84%665,853
Dec 9, 2025298.10300.72287.12287.76287.76-3.59%618,324
Dec 8, 2025303.61304.00295.96298.47298.47-1.64%663,983
Dec 5, 2025303.65304.69301.17303.45303.450.60%473,379