Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
366.48
-13.80 (-3.63%)
Apr 22, 2026, 4:00 PM EDT - Market closed
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 386.56 | 387.00 | 358.00 | 366.48 | 366.48 | -3.63% | 1,066,324 |
| Apr 21, 2026 | 387.79 | 393.16 | 376.42 | 380.28 | 380.28 | -3.43% | 764,354 |
| Apr 20, 2026 | 394.39 | 396.50 | 390.00 | 393.80 | 393.80 | -0.26% | 550,957 |
| Apr 17, 2026 | 391.58 | 400.86 | 388.48 | 394.83 | 394.83 | 5.31% | 816,900 |
| Apr 16, 2026 | 392.92 | 393.11 | 371.00 | 374.91 | 374.91 | -4.63% | 775,916 |
| Apr 15, 2026 | 401.70 | 403.06 | 389.02 | 393.11 | 393.11 | -2.51% | 568,876 |
| Apr 14, 2026 | 402.02 | 407.00 | 396.24 | 403.25 | 403.25 | 1.01% | 546,670 |
| Apr 13, 2026 | 386.00 | 400.06 | 383.93 | 399.23 | 399.23 | 2.77% | 645,181 |
| Apr 10, 2026 | 393.12 | 393.12 | 385.50 | 388.48 | 388.48 | -1.03% | 523,282 |
| Apr 9, 2026 | 392.47 | 398.30 | 391.34 | 392.53 | 392.53 | -0.62% | 628,510 |
| Apr 8, 2026 | 395.00 | 399.99 | 391.52 | 394.97 | 394.97 | 5.28% | 801,423 |
| Apr 7, 2026 | 377.10 | 380.00 | 371.63 | 375.17 | 375.17 | -0.98% | 481,843 |
| Apr 6, 2026 | 372.15 | 379.94 | 366.33 | 378.88 | 378.88 | 1.91% | 417,958 |
| Apr 2, 2026 | 365.41 | 378.95 | 360.05 | 371.78 | 371.78 | -1.09% | 553,009 |
| Apr 1, 2026 | 365.56 | 382.41 | 365.20 | 375.87 | 375.87 | 5.02% | 925,524 |
| Mar 31, 2026 | 345.40 | 361.13 | 345.40 | 357.92 | 357.92 | 4.80% | 609,629 |
| Mar 30, 2026 | 352.38 | 354.56 | 338.78 | 341.52 | 341.52 | -2.75% | 511,330 |
| Mar 27, 2026 | 354.82 | 358.17 | 348.94 | 351.17 | 351.17 | -1.26% | 449,233 |
| Mar 26, 2026 | 364.87 | 367.50 | 352.99 | 355.66 | 355.66 | -4.41% | 495,399 |
| Mar 25, 2026 | 369.71 | 374.86 | 366.55 | 372.08 | 372.08 | 0.84% | 428,150 |
| Mar 24, 2026 | 358.26 | 370.52 | 354.03 | 368.99 | 368.99 | 2.03% | 378,055 |
| Mar 23, 2026 | 363.99 | 373.68 | 360.87 | 361.65 | 361.65 | 2.35% | 526,381 |
| Mar 20, 2026 | 366.69 | 367.74 | 350.90 | 353.35 | 353.35 | -3.98% | 1,271,217 |
| 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 |
| Mar 3, 2026 | 394.76 | 395.25 | 376.85 | 385.56 | 385.56 | -4.22% | 668,925 |
| Mar 2, 2026 | 387.98 | 403.00 | 383.53 | 402.56 | 402.56 | 4.09% | 720,677 |
| Feb 27, 2026 | 384.02 | 388.49 | 381.86 | 386.76 | 386.76 | -0.25% | 444,283 |
| Feb 26, 2026 | 393.02 | 394.97 | 383.06 | 387.74 | 387.74 | -1.48% | 566,607 |
| Feb 25, 2026 | 399.08 | 399.08 | 389.56 | 393.58 | 393.58 | -0.30% | 504,248 |
| Feb 24, 2026 | 393.04 | 396.72 | 389.05 | 394.76 | 394.76 | 0.51% | 299,909 |
| Feb 23, 2026 | 393.51 | 395.83 | 388.89 | 392.77 | 392.77 | -0.32% | 412,493 |
| Feb 20, 2026 | 390.92 | 397.02 | 390.74 | 394.03 | 394.03 | 0.80% | 276,509 |
| Feb 19, 2026 | 391.96 | 394.50 | 388.17 | 390.92 | 390.92 | -0.37% | 429,816 |
| Feb 18, 2026 | 388.38 | 398.63 | 388.38 | 392.38 | 392.06 | 1.36% | 772,044 |
| Feb 17, 2026 | 376.57 | 387.83 | 372.76 | 387.12 | 386.80 | 2.04% | 624,260 |
| Feb 13, 2026 | 381.01 | 385.00 | 376.11 | 379.39 | 379.08 | -0.27% | 661,935 |
| Feb 12, 2026 | 392.98 | 399.41 | 376.67 | 380.43 | 380.12 | -2.36% | 737,607 |
| Feb 11, 2026 | 391.72 | 397.23 | 387.00 | 389.61 | 389.29 | -0.49% | 796,821 |
| Feb 10, 2026 | 392.51 | 400.00 | 387.37 | 391.53 | 391.21 | -0.32% | 713,890 |