Woodward Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	432.50	434.52	424.63	426.82	426.82	-0.76%	1,212,178
Jun 18, 2026	442.43	445.29	426.32	430.08	430.08	-1.09%	1,851,352
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
May 20, 2026	349.66	357.26	345.99	356.38	356.06	3.34%	644,154
May 19, 2026	347.00	352.51	342.34	344.85	344.54	-1.31%	740,276
May 18, 2026	352.48	355.82	347.07	349.41	349.10	0.06%	647,311
May 15, 2026	361.44	363.66	347.29	349.21	348.90	-4.43%	636,630
May 14, 2026	372.66	373.99	363.20	365.41	365.08	-1.18%	303,638
May 13, 2026	366.35	370.43	358.56	369.78	369.45	0.63%	575,052
May 12, 2026	370.67	370.67	360.30	367.45	367.12	-0.76%	445,344
May 11, 2026	370.34	374.11	365.00	370.25	369.92	0.09%	614,764
May 8, 2026	376.66	376.66	367.58	369.93	369.60	-0.23%	517,795
May 7, 2026	384.71	387.19	369.18	370.77	370.44	-3.05%	817,758
May 6, 2026	376.45	385.40	373.94	382.42	382.08	4.61%	751,476
May 5, 2026	360.35	369.43	355.88	365.58	365.25	2.40%	810,735
May 4, 2026	360.44	364.62	352.63	357.02	356.70	-1.64%	911,314
May 1, 2026	360.44	365.33	351.99	362.99	362.66	-	892,261
Apr 30, 2026	348.26	371.90	347.08	362.99	362.66	0.56%	2,306,732
Apr 29, 2026	363.72	365.29	357.00	360.98	360.66	-0.82%	1,275,128
Apr 28, 2026	366.44	366.44	357.37	363.97	363.64	-0.73%	1,029,702
Apr 27, 2026	365.00	366.97	360.00	366.63	366.30	0.46%	1,240,215
Apr 24, 2026	364.32	370.37	362.49	364.95	364.62	-0.70%	617,967
Apr 23, 2026	367.94	378.50	362.36	367.52	367.19	0.28%	931,373
Apr 22, 2026	386.56	387.00	358.00	366.48	366.15	-3.63%	1,072,975
Apr 21, 2026	387.79	393.16	376.42	380.28	379.94	-3.43%	764,651
Apr 20, 2026	394.39	396.50	390.00	393.80	393.45	-0.26%	560,077
Apr 17, 2026	391.58	400.86	388.48	394.83	394.48	5.31%	817,152
Apr 16, 2026	392.92	393.11	371.00	374.91	374.57	-4.63%	779,152
Apr 15, 2026	401.70	403.06	389.02	393.11	392.76	-2.51%	568,911
Apr 14, 2026	402.02	407.00	396.24	403.25	402.89	1.01%	547,745
Apr 13, 2026	386.00	400.06	383.93	399.23	398.87	2.77%	645,842
Apr 10, 2026	393.12	393.12	385.50	388.48	388.13	-1.03%	523,341