Skip to main content
logo
Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
397.89
+0.96 (0.24%)
At close: Jul 14, 2026, 4:00 PM EDT
397.89
0.00 (0.00%)
After-hours: Jul 14, 2026, 5:23 PM EDT

Woodward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2026403.62406.30396.86398.69-0.44%282,099
Jul 13, 2026401.09404.28392.89396.93396.93-2.33%472,688
Jul 10, 2026402.63408.13396.10406.40406.400.72%680,861
Jul 9, 2026404.42411.49403.00403.48403.480.98%751,647
Jul 8, 2026397.90403.16396.15399.58399.58-1.30%690,280
Jul 7, 2026418.70418.70397.95404.84404.84-4.40%579,263
Jul 6, 2026418.27427.79418.27423.48423.481.31%413,565
Jul 2, 2026426.67428.00412.38418.02418.02-0.69%827,534
Jul 1, 2026423.99429.14419.29420.93420.93-1.06%781,301
Jun 30, 2026423.34429.11418.38425.44425.440.50%662,995
Jun 29, 2026427.28432.57417.60423.32423.32-1.92%1,005,137
Jun 26, 2026435.78435.78422.98431.62431.62-1.10%2,569,715
Jun 25, 2026438.13450.92434.31436.44436.440.84%437,527
Jun 24, 2026429.04438.83424.29432.80432.801.06%510,264
Jun 23, 2026416.57436.58416.57428.25428.250.34%1,136,816
Jun 22, 2026432.50434.52424.63426.82426.82-0.76%1,221,481
Jun 18, 2026442.43445.29426.32430.08430.08-1.09%1,851,387
Jun 17, 2026419.45435.29418.72434.83434.833.15%720,445
Jun 16, 2026406.00425.33405.51421.54421.544.73%1,543,584
Jun 15, 2026394.85405.66394.41402.50402.504.05%958,975
Jun 12, 2026392.66392.77384.71386.85386.85-0.35%413,214
Jun 11, 2026372.50389.07371.28388.21388.215.70%682,262
Jun 10, 2026380.75381.75366.12367.27367.27-3.54%865,628
Jun 9, 2026365.86382.11361.95380.75380.755.83%1,351,363
Jun 8, 2026359.70363.82356.88359.79359.790.57%669,970
Jun 5, 2026356.94364.23355.53357.74357.74-0.73%655,644
Jun 4, 2026352.90360.62351.04360.36360.362.95%598,650
Jun 3, 2026345.27357.09344.17350.03350.031.55%711,698
Jun 2, 2026342.79349.39340.66344.70344.700.86%789,786
Jun 1, 2026343.42345.88337.06341.76341.76-2.36%844,373
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