Woodward Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	359.25	367.57	359.25	363.57	363.57	0.78%	809,339
Jul 31, 2026	356.82	364.36	354.91	360.75	360.75	1.25%	901,484
Jul 30, 2026	358.01	362.11	343.65	356.28	356.28	-7.56%	1,971,328
Jul 29, 2026	409.46	409.46	385.42	385.42	385.42	-6.12%	1,102,187
Jul 28, 2026	416.77	421.86	402.04	410.55	410.55	-2.19%	613,063
Jul 27, 2026	420.99	428.59	408.80	419.76	419.76	0.18%	488,613
Jul 24, 2026	413.67	420.03	406.28	419.00	419.00	1.71%	424,786
Jul 23, 2026	405.00	415.82	404.52	411.94	411.94	1.82%	680,500
Jul 22, 2026	403.36	408.95	403.12	404.59	404.59	-0.56%	356,428
Jul 21, 2026	398.80	412.17	393.22	406.87	406.87	4.13%	651,658
Jul 20, 2026	396.29	402.60	390.30	390.75	390.75	-0.54%	420,606
Jul 17, 2026	387.18	399.48	382.15	392.88	392.88	-0.31%	503,768
Jul 16, 2026	394.15	402.66	389.32	394.12	394.12	-1.96%	432,497
Jul 15, 2026	397.64	404.05	395.44	401.99	401.99	1.03%	559,104
Jul 14, 2026	403.62	406.30	396.86	397.89	397.89	0.24%	425,852
Jul 13, 2026	401.09	404.28	392.89	396.93	396.93	-2.33%	472,688
Jul 10, 2026	402.63	408.13	396.10	406.40	406.40	0.72%	717,516
Jul 9, 2026	404.42	411.49	403.00	403.48	403.48	0.98%	751,657
Jul 8, 2026	397.90	403.16	396.15	399.58	399.58	-1.30%	700,138
Jul 7, 2026	418.70	418.70	397.95	404.84	404.84	-4.40%	597,122
Jul 6, 2026	418.27	427.79	418.27	423.48	423.48	1.31%	424,850
Jul 2, 2026	426.67	428.00	412.38	418.02	418.02	-0.69%	835,984
Jul 1, 2026	423.99	429.14	419.29	420.93	420.93	-1.06%	801,462
Jun 30, 2026	423.34	429.11	418.38	425.44	425.44	0.50%	662,995
Jun 29, 2026	427.28	432.57	417.60	423.32	423.32	-1.92%	1,005,137
Jun 26, 2026	435.78	435.78	422.98	431.62	431.62	-1.10%	2,569,715
Jun 25, 2026	438.13	450.92	434.31	436.44	436.44	0.84%	437,527
Jun 24, 2026	429.04	438.83	424.29	432.80	432.80	1.06%	510,264
Jun 23, 2026	416.57	436.58	416.57	428.25	428.25	0.34%	1,136,816
Jun 22, 2026	432.50	434.52	424.63	426.82	426.82	-0.76%	1,221,481
Jun 18, 2026	442.43	445.29	426.32	430.08	430.08	-1.09%	1,851,387
Jun 17, 2026	419.45	435.29	418.72	434.83	434.83	3.15%	720,445
Jun 16, 2026	406.00	425.33	405.51	421.54	421.54	4.73%	1,543,584
Jun 15, 2026	394.85	405.66	394.41	402.50	402.50	4.05%	958,975
Jun 12, 2026	392.66	392.77	384.71	386.85	386.85	-0.35%	413,214
Jun 11, 2026	372.50	389.07	371.28	388.21	388.21	5.70%	682,262
Jun 10, 2026	380.75	381.75	366.12	367.27	367.27	-3.54%	865,628
Jun 9, 2026	365.86	382.11	361.95	380.75	380.75	5.83%	1,351,363
Jun 8, 2026	359.70	363.82	356.88	359.79	359.79	0.57%	669,970
Jun 5, 2026	356.94	364.23	355.53	357.74	357.74	-0.73%	655,644
Jun 4, 2026	352.90	360.62	351.04	360.36	360.36	2.95%	598,650
Jun 3, 2026	345.27	357.09	344.17	350.03	350.03	1.55%	711,698
Jun 2, 2026	342.79	349.39	340.66	344.70	344.70	0.86%	789,786
Jun 1, 2026	343.42	345.88	337.06	341.76	341.76	-2.36%	844,373
May 29, 2026	354.96	356.74	348.54	350.03	350.03	-1.39%	892,288
May 28, 2026	356.00	363.95	352.96	354.96	354.96	-0.91%	548,449
May 27, 2026	363.49	363.49	353.92	358.21	358.21	-0.84%	372,093
May 26, 2026	357.37	362.13	355.18	361.25	361.25	2.81%	1,245,006
May 22, 2026	357.26	357.83	347.68	351.36	351.36	-1.24%	560,970
May 21, 2026	352.82	360.62	350.42	355.76	355.76	-0.08%	616,832