Skip to main content
logo
Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
344.70
+2.94 (0.86%)
At close: Jun 2, 2026, 4:00 PM EDT
344.70
0.00 (0.00%)
After-hours: Jun 2, 2026, 4:10 PM EDT

Woodward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026342.79349.39340.66344.17-0.70%460,800
Jun 1, 2026343.42345.88337.06341.76341.76-2.36%844,166
May 29, 2026354.96356.74348.54350.03350.03-1.39%892,288
May 28, 2026356.00363.95352.96354.96354.96-0.91%548,449
May 27, 2026363.49363.49353.92358.21358.21-0.84%372,093
May 26, 2026357.37362.13355.18361.25361.252.81%1,245,006
May 22, 2026357.26357.83347.68351.36351.36-1.24%560,970
May 21, 2026352.82360.62350.42355.76355.76-0.08%616,832
May 20, 2026349.66357.26345.99356.38356.063.34%644,154
May 19, 2026347.00352.51342.34344.85344.54-1.31%740,276
May 18, 2026352.48355.82347.07349.41349.100.06%647,311
May 15, 2026361.44363.66347.29349.21348.90-4.43%636,630
May 14, 2026372.66373.99363.20365.41365.08-1.18%303,638
May 13, 2026366.35370.43358.56369.78369.450.63%575,052
May 12, 2026370.67370.67360.30367.45367.12-0.76%445,344
May 11, 2026370.34374.11365.00370.25369.920.09%614,764
May 8, 2026376.66376.66367.58369.93369.60-0.23%517,795
May 7, 2026384.71387.19369.18370.77370.44-3.05%817,758
May 6, 2026376.45385.40373.94382.42382.084.61%751,476
May 5, 2026360.35369.43355.88365.58365.252.40%810,735
May 4, 2026360.44364.62352.63357.02356.70-1.64%911,314
May 1, 2026360.44365.33351.99362.99362.66-892,261
Apr 30, 2026348.26371.90347.08362.99362.660.56%2,306,732
Apr 29, 2026363.72365.29357.00360.98360.66-0.82%1,275,128
Apr 28, 2026366.44366.44357.37363.97363.64-0.73%1,029,702
Apr 27, 2026365.00366.97360.00366.63366.300.46%1,240,215
Apr 24, 2026364.32370.37362.49364.95364.62-0.70%617,967
Apr 23, 2026367.94378.50362.36367.52367.190.28%931,373
Apr 22, 2026386.56387.00358.00366.48366.15-3.63%1,072,975
Apr 21, 2026387.79393.16376.42380.28379.94-3.43%764,651
Apr 20, 2026394.39396.50390.00393.80393.45-0.26%560,077
Apr 17, 2026391.58400.86388.48394.83394.485.31%817,152
Apr 16, 2026392.92393.11371.00374.91374.57-4.63%779,152
Apr 15, 2026401.70403.06389.02393.11392.76-2.51%568,911
Apr 14, 2026402.02407.00396.24403.25402.891.01%547,745
Apr 13, 2026386.00400.06383.93399.23398.872.77%645,842
Apr 10, 2026393.12393.12385.50388.48388.13-1.03%523,341
Apr 9, 2026392.47398.30391.34392.53392.18-0.62%628,801
Apr 8, 2026395.00399.99391.52394.97394.625.28%801,674
Apr 7, 2026377.10380.00371.63375.17374.83-0.98%488,204
Apr 6, 2026372.15379.94366.33378.88378.541.91%430,629
Apr 2, 2026365.41378.95360.05371.78371.45-1.09%553,151
Apr 1, 2026365.56382.41365.20375.87375.535.02%926,025
Mar 31, 2026345.40361.13345.40357.92357.604.80%609,645
Mar 30, 2026352.38354.56338.78341.52341.21-2.75%511,681
Mar 27, 2026354.82358.17348.94351.17350.85-1.26%454,105
Mar 26, 2026364.87367.50352.99355.66355.34-4.41%498,508
Mar 25, 2026369.71374.86366.55372.08371.750.84%431,334
Mar 24, 2026358.26370.52354.03368.99368.662.03%411,795
Mar 23, 2026363.99373.68360.87361.65361.332.35%526,474