Woodward Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	299.84	304.43	285.67	303.55	303.55	-0.43%	1,162,896
Oct 22, 2026	319.01	319.10	298.93	304.85	304.85	-6.24%	1,237,109
Oct 21, 2026	327.32	331.54	323.44	325.15	325.15	0.33%	529,025
Oct 20, 2026	326.37	331.75	320.46	324.07	324.07	-1.59%	700,971
Oct 19, 2026	327.81	330.50	326.01	329.30	329.30	0.25%	717,281
Oct 16, 2026	334.17	339.06	326.47	328.48	328.48	-1.44%	596,746
Oct 15, 2026	328.16	334.39	320.82	333.27	333.27	1.44%	614,500
Oct 14, 2026	329.09	333.82	325.72	328.53	328.53	-1.19%	415,433
Oct 13, 2026	332.39	333.35	327.19	332.50	332.50	-0.02%	466,006
Oct 12, 2026	334.96	337.35	331.42	332.56	332.56	-0.88%	440,373
Oct 9, 2026	323.45	337.77	323.45	335.51	335.51	3.73%	735,409
Oct 8, 2026	320.72	328.22	320.00	323.45	323.45	-0.25%	452,669
Oct 7, 2026	326.38	331.83	321.58	324.25	324.25	-2.50%	659,878
Oct 6, 2026	334.71	334.71	326.39	332.56	332.56	-0.12%	571,861
Oct 5, 2026	330.01	337.32	327.95	332.96	332.96	0.40%	782,199
Oct 2, 2026	341.18	341.94	327.01	331.62	331.62	-1.36%	950,781
Oct 1, 2026	327.64	337.82	327.64	336.19	336.19	2.31%	708,833
Sep 30, 2026	330.78	331.26	324.63	328.59	328.59	-0.36%	810,752
Sep 29, 2026	327.54	330.41	324.01	329.78	329.78	1.18%	743,153
Sep 28, 2026	329.07	329.07	324.00	325.94	325.94	-1.32%	592,819
Sep 25, 2026	327.73	331.03	325.80	330.31	330.31	1.36%	337,565
Sep 24, 2026	323.44	327.96	320.22	325.88	325.88	-0.11%	549,016
Sep 23, 2026	320.34	329.16	320.34	326.23	326.23	0.03%	536,962
Sep 22, 2026	326.50	328.80	319.01	326.14	326.14	0.30%	911,242
Sep 21, 2026	325.94	326.91	321.54	325.16	325.16	1.06%	724,836
Sep 18, 2026	320.02	322.12	317.32	321.74	321.74	0.68%	1,731,683
Sep 17, 2026	329.36	329.36	315.63	319.56	319.56	0.35%	749,857
Sep 16, 2026	320.88	329.16	312.43	318.45	318.45	-0.33%	2,446,371
Sep 15, 2026	329.06	329.06	314.81	319.50	319.50	-1.59%	602,004
Sep 14, 2026	326.59	328.84	321.51	324.67	324.67	-3.73%	1,126,296
Sep 11, 2026	338.42	342.41	336.46	337.26	337.26	1.35%	432,963
Sep 10, 2026	332.97	337.66	331.06	332.76	332.76	-1.45%	556,301
Sep 9, 2026	335.38	339.05	331.77	337.66	337.66	-0.47%	368,651
Sep 8, 2026	345.27	346.82	338.95	339.27	339.27	-2.01%	643,463
Sep 4, 2026	341.58	346.94	340.53	346.22	346.22	1.07%	355,178
Sep 3, 2026	335.52	342.56	334.40	342.56	342.56	2.10%	476,521
Sep 2, 2026	338.02	339.54	332.24	335.52	335.52	-0.31%	521,382
Sep 1, 2026	336.85	342.16	333.77	336.58	336.58	-0.95%	673,166
Aug 31, 2026	340.63	340.99	334.09	339.82	339.82	-0.58%	729,802
Aug 28, 2026	348.13	355.03	340.15	341.81	341.81	-1.31%	563,289
Aug 27, 2026	345.91	349.24	343.72	346.34	346.34	0.12%	389,004
Aug 26, 2026	340.17	347.55	338.71	345.91	345.91	1.84%	705,035
Aug 25, 2026	339.37	339.97	336.59	339.66	339.66	1.95%	563,045
Aug 24, 2026	342.12	343.22	331.69	333.15	333.15	-2.95%	561,105
Aug 21, 2026	345.00	346.87	341.57	343.26	343.26	0.31%	356,128
Aug 20, 2026	355.52	359.35	341.03	342.20	342.20	-4.85%	710,633
Aug 19, 2026	366.76	366.76	356.32	359.95	359.63	-1.71%	605,717
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