Woodward Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	366.35	367.39	358.56	363.24	-	-1.15%	47,457
May 12, 2026	370.67	370.67	360.30	367.45	367.45	-0.76%	356,528
May 11, 2026	370.34	374.11	365.00	370.25	370.25	0.09%	613,728
May 8, 2026	376.66	376.66	367.58	369.93	369.93	-0.23%	508,901
May 7, 2026	384.71	387.19	369.18	370.77	370.77	-3.05%	817,703
May 6, 2026	376.45	385.40	373.94	382.42	382.42	4.61%	750,664
May 5, 2026	360.35	369.43	355.88	365.58	365.58	2.40%	810,351
May 4, 2026	360.44	364.62	352.63	357.02	357.02	-1.64%	911,111
May 1, 2026	360.44	365.33	351.99	362.99	362.99	-	892,261
Apr 30, 2026	348.26	371.90	347.08	362.99	362.99	0.56%	2,306,732
Apr 29, 2026	363.72	365.29	357.00	360.98	360.98	-0.82%	1,275,128
Apr 28, 2026	366.44	366.44	357.37	363.97	363.97	-0.73%	1,029,702
Apr 27, 2026	365.00	366.97	360.00	366.63	366.63	0.46%	1,240,215
Apr 24, 2026	364.32	370.37	362.49	364.95	364.95	-0.70%	617,967
Apr 23, 2026	367.94	378.50	362.36	367.52	367.52	0.28%	931,373
Apr 22, 2026	386.56	387.00	358.00	366.48	366.48	-3.63%	1,072,975
Apr 21, 2026	387.79	393.16	376.42	380.28	380.28	-3.43%	764,651
Apr 20, 2026	394.39	396.50	390.00	393.80	393.80	-0.26%	560,077
Apr 17, 2026	391.58	400.86	388.48	394.83	394.83	5.31%	817,152
Apr 16, 2026	392.92	393.11	371.00	374.91	374.91	-4.63%	779,152
Apr 15, 2026	401.70	403.06	389.02	393.11	393.11	-2.51%	568,911
Apr 14, 2026	402.02	407.00	396.24	403.25	403.25	1.01%	547,745
Apr 13, 2026	386.00	400.06	383.93	399.23	399.23	2.77%	645,842
Apr 10, 2026	393.12	393.12	385.50	388.48	388.48	-1.03%	523,341
Apr 9, 2026	392.47	398.30	391.34	392.53	392.53	-0.62%	628,801
Apr 8, 2026	395.00	399.99	391.52	394.97	394.97	5.28%	801,674
Apr 7, 2026	377.10	380.00	371.63	375.17	375.17	-0.98%	488,204
Apr 6, 2026	372.15	379.94	366.33	378.88	378.88	1.91%	430,629
Apr 2, 2026	365.41	378.95	360.05	371.78	371.78	-1.09%	553,151
Apr 1, 2026	365.56	382.41	365.20	375.87	375.87	5.02%	926,025
Mar 31, 2026	345.40	361.13	345.40	357.92	357.92	4.80%	609,645
Mar 30, 2026	352.38	354.56	338.78	341.52	341.52	-2.75%	511,681
Mar 27, 2026	354.82	358.17	348.94	351.17	351.17	-1.26%	454,105
Mar 26, 2026	364.87	367.50	352.99	355.66	355.66	-4.41%	498,508
Mar 25, 2026	369.71	374.86	366.55	372.08	372.08	0.84%	431,334
Mar 24, 2026	358.26	370.52	354.03	368.99	368.99	2.03%	411,795
Mar 23, 2026	363.99	373.68	360.87	361.65	361.65	2.35%	526,474
Mar 20, 2026	366.69	367.74	350.90	353.35	353.35	-3.98%	1,271,218
Mar 19, 2026	363.90	373.11	355.80	367.99	367.99	-1.24%	813,105
Mar 18, 2026	367.00	377.26	367.00	372.62	372.62	1.46%	952,675
Mar 17, 2026	367.59	373.84	362.11	367.25	367.25	-0.09%	426,109
Mar 16, 2026	359.84	368.01	357.54	367.59	367.59	3.02%	442,290
Mar 13, 2026	366.28	370.31	353.08	356.80	356.80	-1.38%	768,940
Mar 12, 2026	376.86	382.42	360.78	361.78	361.78	-6.25%	674,379
Mar 11, 2026	381.91	388.51	376.59	385.91	385.91	0.01%	379,276
Mar 10, 2026	380.65	395.20	380.65	385.88	385.88	0.34%	689,832
Mar 9, 2026	370.00	385.21	363.95	384.56	384.56	2.85%	619,979
Mar 6, 2026	376.87	382.99	368.18	373.90	373.90	-3.28%	761,238
Mar 5, 2026	384.56	388.00	373.73	386.59	386.59	0.42%	720,251
Mar 4, 2026	387.97	389.24	380.71	384.99	384.99	-0.15%	574,857