Woodward Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	341.18	341.94	327.01	331.62	331.62	-1.36%	950,778
Oct 1, 2026	327.64	337.82	327.64	336.19	336.19	2.31%	662,437
Sep 30, 2026	330.78	331.26	324.63	328.59	328.59	-0.36%	810,223
Sep 29, 2026	327.54	330.41	324.01	329.78	329.78	1.18%	654,187
Sep 28, 2026	329.07	329.07	324.00	325.94	325.94	-1.32%	592,812
Sep 25, 2026	327.73	331.03	325.80	330.31	330.31	1.36%	337,561
Sep 24, 2026	323.44	327.96	320.22	325.88	325.88	-0.11%	540,495
Sep 23, 2026	320.34	329.16	320.34	326.23	326.23	0.03%	536,962
Sep 22, 2026	326.50	328.80	319.01	326.14	326.14	0.30%	911,242
Sep 21, 2026	325.94	326.91	321.54	325.16	325.16	1.06%	724,836
Sep 18, 2026	320.02	322.12	317.32	321.74	321.74	0.68%	1,731,683
Sep 17, 2026	329.36	329.36	315.63	319.56	319.56	0.35%	749,857
Sep 16, 2026	320.88	329.16	312.43	318.45	318.45	-0.33%	2,446,371
Sep 15, 2026	329.06	329.06	314.81	319.50	319.50	-1.59%	602,004
Sep 14, 2026	326.59	328.84	321.51	324.67	324.67	-3.73%	1,126,296
Sep 11, 2026	338.42	342.41	336.46	337.26	337.26	1.35%	432,963
Sep 10, 2026	332.97	337.66	331.06	332.76	332.76	-1.45%	556,301
Sep 9, 2026	335.38	339.05	331.77	337.66	337.66	-0.47%	368,651
Sep 8, 2026	345.27	346.82	338.95	339.27	339.27	-2.01%	643,463
Sep 4, 2026	341.58	346.94	340.53	346.22	346.22	1.07%	355,178
Sep 3, 2026	335.52	342.56	334.40	342.56	342.56	2.10%	476,521
Sep 2, 2026	338.02	339.54	332.24	335.52	335.52	-0.31%	521,382
Sep 1, 2026	336.85	342.16	333.77	336.58	336.58	-0.95%	673,166
Aug 31, 2026	340.63	340.99	334.09	339.82	339.82	-0.58%	729,802
Aug 28, 2026	348.13	355.03	340.15	341.81	341.81	-1.31%	563,289
Aug 27, 2026	345.91	349.24	343.72	346.34	346.34	0.12%	389,004
Aug 26, 2026	340.17	347.55	338.71	345.91	345.91	1.84%	705,035
Aug 25, 2026	339.37	339.97	336.59	339.66	339.66	1.95%	563,045
Aug 24, 2026	342.12	343.22	331.69	333.15	333.15	-2.95%	561,105
Aug 21, 2026	345.00	346.87	341.57	343.26	343.26	0.31%	356,128
Aug 20, 2026	355.52	359.35	341.03	342.20	342.20	-4.85%	710,633
Aug 19, 2026	366.76	366.76	356.32	359.95	359.63	-1.71%	605,717
Aug 18, 2026	369.63	371.66	362.38	366.20	365.87	-1.13%	450,483
Aug 17, 2026	368.40	372.59	366.07	370.40	370.07	-0.04%	396,753
Aug 14, 2026	359.67	371.00	357.70	370.56	370.23	3.35%	393,906
Aug 13, 2026	364.17	365.66	356.69	358.54	358.22	-1.15%	461,427
Aug 12, 2026	361.70	368.39	358.36	362.70	362.38	1.72%	510,947
Aug 11, 2026	357.56	363.29	354.69	356.58	356.26	0.13%	483,482
Aug 10, 2026	362.27	363.35	355.05	356.11	355.79	-1.87%	629,298
Aug 7, 2026	369.58	373.03	360.09	362.89	362.57	-0.79%	476,640
Aug 6, 2026	375.77	382.95	362.79	365.78	365.45	-2.01%	845,569
Aug 5, 2026	374.91	382.58	372.03	373.28	372.95	-0.10%	427,699
Aug 4, 2026	368.69	378.51	360.15	373.67	373.34	2.78%	767,912
Aug 3, 2026	359.25	367.57	359.25	363.57	363.25	0.78%	809,360
Jul 31, 2026	356.82	364.36	354.91	360.75	360.43	1.25%	901,780
Jul 30, 2026	358.01	362.11	343.65	356.28	355.96	-7.56%	1,971,354
Jul 29, 2026	409.46	409.46	385.42	385.42	385.08	-6.12%	1,102,187
Jul 28, 2026	416.77	421.86	402.04	410.55	410.19	-2.19%	613,063
Jul 27, 2026	420.99	428.59	408.80	419.76	419.39	0.18%	488,613
Jul 24, 2026	413.67	420.03	406.28	419.00	418.63	1.71%	424,786