Woodward Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	345.00	346.87	341.57	343.26	343.26	0.31%	356,121
Aug 20, 2026	355.52	359.35	341.03	342.20	342.20	-4.85%	707,648
Aug 19, 2026	366.76	366.76	356.32	359.95	359.63	-1.71%	605,708
Aug 18, 2026	369.63	371.66	362.38	366.20	365.87	-1.13%	450,483
Aug 17, 2026	368.40	372.59	366.07	370.40	370.07	-0.04%	396,753
Aug 14, 2026	359.67	371.00	357.70	370.56	370.23	3.35%	393,906
Aug 13, 2026	364.17	365.66	356.69	358.54	358.22	-1.15%	461,427
Aug 12, 2026	361.70	368.39	358.36	362.70	362.38	1.72%	510,947
Aug 11, 2026	357.56	363.29	354.69	356.58	356.26	0.13%	483,482
Aug 10, 2026	362.27	363.35	355.05	356.11	355.79	-1.87%	629,298
Aug 7, 2026	369.58	373.03	360.09	362.89	362.57	-0.79%	476,640
Aug 6, 2026	375.77	382.95	362.79	365.78	365.45	-2.01%	845,569
Aug 5, 2026	374.91	382.58	372.03	373.28	372.95	-0.10%	427,699
Aug 4, 2026	368.69	378.51	360.15	373.67	373.34	2.78%	767,912
Aug 3, 2026	359.25	367.57	359.25	363.57	363.25	0.78%	809,360
Jul 31, 2026	356.82	364.36	354.91	360.75	360.43	1.25%	901,780
Jul 30, 2026	358.01	362.11	343.65	356.28	355.96	-7.56%	1,971,354
Jul 29, 2026	409.46	409.46	385.42	385.42	385.08	-6.12%	1,102,187
Jul 28, 2026	416.77	421.86	402.04	410.55	410.19	-2.19%	613,063
Jul 27, 2026	420.99	428.59	408.80	419.76	419.39	0.18%	488,613
Jul 24, 2026	413.67	420.03	406.28	419.00	418.63	1.71%	424,786
Jul 23, 2026	405.00	415.82	404.52	411.94	411.57	1.82%	680,500
Jul 22, 2026	403.36	408.95	403.12	404.59	404.23	-0.56%	356,428
Jul 21, 2026	398.80	412.17	393.22	406.87	406.51	4.13%	651,658
Jul 20, 2026	396.29	402.60	390.30	390.75	390.40	-0.54%	420,606
Jul 17, 2026	387.18	399.48	382.15	392.88	392.53	-0.31%	503,768
Jul 16, 2026	394.15	402.66	389.32	394.12	393.77	-1.96%	432,497
Jul 15, 2026	397.64	404.05	395.44	401.99	401.63	1.03%	559,104
Jul 14, 2026	403.62	406.30	396.86	397.89	397.54	0.24%	425,852
Jul 13, 2026	401.09	404.28	392.89	396.93	396.58	-2.33%	472,688
Jul 10, 2026	402.63	408.13	396.10	406.40	406.04	0.72%	717,516
Jul 9, 2026	404.42	411.49	403.00	403.48	403.12	0.98%	751,657
Jul 8, 2026	397.90	403.16	396.15	399.58	399.22	-1.30%	700,138
Jul 7, 2026	418.70	418.70	397.95	404.84	404.48	-4.40%	597,122
Jul 6, 2026	418.27	427.79	418.27	423.48	423.10	1.31%	424,850
Jul 2, 2026	426.67	428.00	412.38	418.02	417.65	-0.69%	835,984
Jul 1, 2026	423.99	429.14	419.29	420.93	420.56	-1.06%	801,462
Jun 30, 2026	423.34	429.11	418.38	425.44	425.06	0.50%	662,995
Jun 29, 2026	427.28	432.57	417.60	423.32	422.94	-1.92%	1,005,137
Jun 26, 2026	435.78	435.78	422.98	431.62	431.24	-1.10%	2,569,715
Jun 25, 2026	438.13	450.92	434.31	436.44	436.05	0.84%	437,527
Jun 24, 2026	429.04	438.83	424.29	432.80	432.42	1.06%	510,264
Jun 23, 2026	416.57	436.58	416.57	428.25	427.87	0.34%	1,136,816
Jun 22, 2026	432.50	434.52	424.63	426.82	426.44	-0.76%	1,221,481
Jun 18, 2026	442.43	445.29	426.32	430.08	429.70	-1.09%	1,851,387
Jun 17, 2026	419.45	435.29	418.72	434.83	434.44	3.15%	720,445
Jun 16, 2026	406.00	425.33	405.51	421.54	421.17	4.73%	1,543,584
Jun 15, 2026	394.85	405.66	394.41	402.50	402.14	4.05%	958,975
Jun 12, 2026	392.66	392.77	384.71	386.85	386.51	-0.35%	413,214
Jun 11, 2026	372.50	389.07	371.28	388.21	387.86	5.70%	682,262