Skip to main content
Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
329.86
-2.04 (-0.61%)
Nov 13, 2026, 4:00 PM EST - Market closed

Woodward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026332.84333.51326.14329.86329.86-0.61%387,741
Nov 12, 2026333.47337.99331.16331.90331.90-1.96%421,091
Nov 11, 2026337.63339.70330.10338.55338.551.32%441,277
Nov 10, 2026333.59341.97331.12334.13334.130.37%766,010
Nov 9, 2026323.87336.49322.95332.91332.914.92%697,502
Nov 6, 2026307.33318.08301.89317.31317.313.41%474,981
Nov 5, 2026323.37332.44303.99306.86306.86-5.98%682,214
Nov 4, 2026333.50336.29312.61326.37326.37-1.90%981,121
Nov 3, 2026324.05339.35324.05332.69332.694.11%966,866
Nov 2, 2026310.30324.99310.12319.57319.574.90%809,509
Oct 30, 2026310.02313.34301.67304.65304.65-3.26%495,910
Oct 29, 2026308.36319.31305.96314.92314.923.57%646,647
Oct 28, 2026304.46307.83301.63304.06304.060.02%736,354
Oct 27, 2026306.93307.89299.16304.00304.00-0.54%472,141
Oct 26, 2026303.94307.97302.12305.66305.660.70%556,506
Oct 23, 2026299.84304.43285.67303.55303.55-0.43%1,162,898
Oct 22, 2026319.01319.10298.93304.85304.85-6.24%1,256,003
Oct 21, 2026327.32331.54323.44325.15325.150.33%529,029
Oct 20, 2026326.37331.75320.46324.07324.07-1.59%700,982
Oct 19, 2026327.81330.50326.01329.30329.300.25%717,281
Oct 16, 2026334.17339.06326.47328.48328.48-1.44%596,746
Oct 15, 2026328.16334.39320.82333.27333.271.44%614,500
Oct 14, 2026329.09333.82325.72328.53328.53-1.19%415,433
Oct 13, 2026332.39333.35327.19332.50332.50-0.02%466,006
Oct 12, 2026334.96337.35331.42332.56332.56-0.88%440,373
Oct 9, 2026323.45337.77323.45335.51335.513.73%735,409
Oct 8, 2026320.72328.22320.00323.45323.45-0.25%452,669
Oct 7, 2026326.38331.83321.58324.25324.25-2.50%659,878
Oct 6, 2026334.71334.71326.39332.56332.56-0.12%571,861
Oct 5, 2026330.01337.32327.95332.96332.960.40%782,199
Oct 2, 2026341.18341.94327.01331.62331.62-1.36%950,781
Oct 1, 2026327.64337.82327.64336.19336.192.31%708,833
Sep 30, 2026330.78331.26324.63328.59328.59-0.36%810,752
Sep 29, 2026327.54330.41324.01329.78329.781.18%743,153
Sep 28, 2026329.07329.07324.00325.94325.94-1.32%592,819
Sep 25, 2026327.73331.03325.80330.31330.311.36%337,565
Sep 24, 2026323.44327.96320.22325.88325.88-0.11%549,016
Sep 23, 2026320.34329.16320.34326.23326.230.03%536,962
Sep 22, 2026326.50328.80319.01326.14326.140.30%911,242
Sep 21, 2026325.94326.91321.54325.16325.161.06%724,836
Sep 18, 2026320.02322.12317.32321.74321.740.68%1,731,683
Sep 17, 2026329.36329.36315.63319.56319.560.35%749,857
Sep 16, 2026320.88329.16312.43318.45318.45-0.33%2,446,371
Sep 15, 2026329.06329.06314.81319.50319.50-1.59%602,004
Sep 14, 2026326.59328.84321.51324.67324.67-3.73%1,126,296
Sep 11, 2026338.42342.41336.46337.26337.261.35%432,963
Sep 10, 2026332.97337.66331.06332.76332.76-1.45%556,301
Sep 9, 2026335.38339.05331.77337.66337.66-0.47%368,651
Sep 8, 2026345.27346.82338.95339.27339.27-2.01%643,463
Sep 4, 2026341.58346.94340.53346.22346.221.07%355,178