Woodward Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	291.93	296.90	290.54	293.23	293.23	1.87%	630,270
Dec 17, 2025	294.07	296.13	286.36	287.85	287.85	-2.23%	784,292
Dec 16, 2025	296.15	297.84	292.31	294.42	294.42	-1.31%	443,052
Dec 15, 2025	297.88	301.38	296.23	298.34	298.34	0.13%	530,076
Dec 12, 2025	296.87	300.22	293.02	297.95	297.95	-0.24%	776,951
Dec 11, 2025	292.47	299.02	289.47	298.68	298.68	2.93%	384,819
Dec 10, 2025	287.15	292.40	286.50	290.19	290.19	0.84%	665,853
Dec 9, 2025	298.10	300.72	287.12	287.76	287.76	-3.59%	618,324
Dec 8, 2025	303.61	304.00	295.96	298.47	298.47	-1.64%	663,983
Dec 5, 2025	303.65	304.69	301.17	303.45	303.45	0.60%	473,379
Dec 4, 2025	290.65	302.36	290.65	301.64	301.64	3.42%	590,483
Dec 3, 2025	298.49	298.58	289.27	291.66	291.66	-2.14%	644,030
Dec 2, 2025	302.52	303.92	296.17	298.04	298.04	-0.74%	567,776
Dec 1, 2025	299.39	304.72	293.55	300.25	300.25	0.07%	715,534
Nov 28, 2025	296.26	302.69	292.40	300.03	300.03	0.63%	308,506
Nov 26, 2025	294.12	303.07	294.12	298.15	298.15	1.53%	773,416
Nov 25, 2025	280.00	296.95	278.06	293.67	293.67	12.44%	1,662,391
Nov 24, 2025	263.24	268.43	259.96	261.18	261.18	-0.58%	1,028,690
Nov 21, 2025	257.68	263.57	253.52	262.70	262.70	1.59%	682,665
Nov 20, 2025	266.81	269.00	257.02	258.58	258.58	-0.32%	608,868
Nov 19, 2025	257.88	261.64	256.66	259.41	259.13	0.69%	253,782
Nov 18, 2025	257.83	260.47	253.63	257.64	257.36	-0.85%	258,603
Nov 17, 2025	261.09	264.12	258.05	259.86	259.58	-0.22%	351,344
Nov 14, 2025	257.73	266.11	255.82	260.44	260.16	-1.08%	713,260
Nov 13, 2025	272.77	272.80	262.35	263.29	263.01	-3.92%	347,074
Nov 12, 2025	268.87	274.50	265.41	274.03	273.73	1.81%	622,145
Nov 11, 2025	270.19	272.00	263.85	269.15	268.86	-0.86%	298,783
Nov 10, 2025	266.77	272.13	266.34	271.49	271.20	1.95%	437,332
Nov 7, 2025	262.41	267.87	258.55	266.31	266.02	0.84%	489,064
Nov 6, 2025	263.06	264.84	258.16	264.10	263.81	0.68%	479,949
Nov 5, 2025	258.02	263.14	257.00	262.32	262.04	1.32%	502,262
Nov 4, 2025	257.54	261.32	254.50	258.89	258.61	-1.07%	308,964
Nov 3, 2025	263.20	263.49	256.00	261.69	261.41	-0.16%	499,872
Oct 31, 2025	265.93	267.52	260.90	262.11	261.83	-1.27%	471,198
Oct 30, 2025	265.15	270.21	264.08	265.49	265.20	-0.71%	680,751
Oct 29, 2025	262.35	268.39	261.09	267.38	267.09	1.84%	463,501
Oct 28, 2025	266.73	270.00	262.31	262.54	262.26	-1.47%	395,546
Oct 27, 2025	266.04	269.86	265.32	266.47	266.18	0.24%	450,417
Oct 24, 2025	265.00	267.43	262.42	265.82	265.53	0.77%	539,210
Oct 23, 2025	247.93	264.09	247.93	263.79	263.51	6.62%	710,491
Oct 22, 2025	255.76	255.76	247.11	247.40	247.13	-2.65%	395,873
Oct 21, 2025	252.99	255.51	251.43	254.14	253.87	0.86%	384,395
Oct 20, 2025	248.08	253.41	248.08	251.98	251.71	1.81%	447,824
Oct 17, 2025	246.99	248.60	244.69	247.51	247.24	0.22%	424,764
Oct 16, 2025	251.50	253.10	246.19	246.97	246.70	-1.80%	601,214
Oct 15, 2025	256.68	258.17	248.48	251.50	251.23	-1.50%	617,150
Oct 14, 2025	250.64	258.68	249.36	255.34	255.06	0.72%	326,754
Oct 13, 2025	249.46	256.11	249.37	253.51	253.24	2.55%	353,849
Oct 10, 2025	251.92	253.20	246.34	247.20	246.93	-1.80%	491,489
Oct 9, 2025	252.79	254.49	250.88	251.73	251.46	0.01%	411,327