Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
380.00
+6.10 (1.63%)
Mar 9, 2026, 3:22 PM EDT - Market open
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 370.00 | 379.05 | 363.95 | 377.82 | - | 1.05% | 377,097 |
| Mar 6, 2026 | 376.87 | 382.99 | 368.18 | 373.90 | 373.90 | -3.28% | 761,186 |
| Mar 5, 2026 | 384.56 | 388.00 | 373.73 | 386.59 | 386.59 | 0.42% | 718,056 |
| Mar 4, 2026 | 387.97 | 389.24 | 380.71 | 384.99 | 384.99 | -0.15% | 556,851 |
| Mar 3, 2026 | 394.76 | 395.25 | 376.85 | 385.56 | 385.56 | -4.22% | 668,864 |
| Mar 2, 2026 | 387.98 | 403.00 | 383.53 | 402.56 | 402.56 | 4.09% | 712,335 |
| Feb 27, 2026 | 384.02 | 388.49 | 381.86 | 386.76 | 386.76 | -0.25% | 437,340 |
| Feb 26, 2026 | 393.02 | 394.97 | 383.06 | 387.74 | 387.74 | -1.48% | 561,564 |
| Feb 25, 2026 | 399.08 | 399.08 | 389.56 | 393.58 | 393.58 | -0.30% | 499,337 |
| Feb 24, 2026 | 393.04 | 396.72 | 389.05 | 394.76 | 394.76 | 0.51% | 295,198 |
| Feb 23, 2026 | 393.51 | 395.83 | 388.89 | 392.77 | 392.77 | -0.32% | 409,782 |
| Feb 20, 2026 | 390.92 | 397.02 | 390.74 | 394.03 | 394.03 | 0.80% | 274,664 |
| Feb 19, 2026 | 391.96 | 394.50 | 388.17 | 390.92 | 390.92 | -0.37% | 414,047 |
| Feb 18, 2026 | 388.38 | 398.63 | 388.38 | 392.38 | 392.06 | 1.36% | 767,171 |
| Feb 17, 2026 | 376.57 | 387.83 | 372.76 | 387.12 | 386.80 | 2.04% | 624,260 |
| Feb 13, 2026 | 381.01 | 385.00 | 376.11 | 379.39 | 379.08 | -0.27% | 661,935 |
| Feb 12, 2026 | 392.98 | 399.41 | 376.67 | 380.43 | 380.12 | -2.36% | 737,607 |
| Feb 11, 2026 | 391.72 | 397.23 | 387.00 | 389.61 | 389.29 | -0.49% | 796,821 |
| Feb 10, 2026 | 392.51 | 400.00 | 387.37 | 391.53 | 391.21 | -0.32% | 713,890 |
| Feb 9, 2026 | 396.87 | 403.31 | 390.41 | 392.78 | 392.46 | 1.10% | 843,679 |
| Feb 6, 2026 | 382.58 | 392.66 | 382.58 | 388.50 | 388.18 | 3.10% | 938,732 |
| Feb 5, 2026 | 368.57 | 381.55 | 364.99 | 376.81 | 376.50 | 0.94% | 1,078,579 |
| Feb 4, 2026 | 373.00 | 384.08 | 363.27 | 373.31 | 373.01 | 0.58% | 1,286,578 |
| Feb 3, 2026 | 373.01 | 384.66 | 363.77 | 371.17 | 370.87 | 13.42% | 2,398,568 |
| Feb 2, 2026 | 316.28 | 329.02 | 315.92 | 327.25 | 326.98 | 2.96% | 1,034,035 |
| Jan 30, 2026 | 315.52 | 323.63 | 314.90 | 317.84 | 317.58 | -0.49% | 516,533 |
| Jan 29, 2026 | 328.50 | 330.27 | 318.06 | 319.41 | 319.15 | -2.00% | 675,622 |
| Jan 28, 2026 | 329.43 | 330.05 | 322.28 | 325.94 | 325.67 | -1.06% | 666,761 |
| Jan 27, 2026 | 332.42 | 334.65 | 327.32 | 329.43 | 329.16 | -0.53% | 375,224 |
| Jan 26, 2026 | 327.02 | 332.01 | 320.42 | 331.18 | 330.91 | 1.27% | 601,658 |
| Jan 23, 2026 | 333.00 | 335.75 | 324.83 | 327.02 | 326.75 | -1.80% | 423,848 |
| Jan 22, 2026 | 337.92 | 337.99 | 330.30 | 333.00 | 332.73 | -0.72% | 502,762 |
| Jan 21, 2026 | 330.81 | 339.10 | 328.76 | 335.42 | 335.15 | 2.20% | 435,700 |
| Jan 20, 2026 | 326.47 | 332.92 | 321.96 | 328.21 | 327.94 | -1.46% | 788,100 |
| Jan 16, 2026 | 336.50 | 336.50 | 328.77 | 333.06 | 332.79 | -0.87% | 518,101 |
| Jan 15, 2026 | 334.21 | 338.17 | 333.58 | 336.00 | 335.73 | 1.43% | 325,208 |
| Jan 14, 2026 | 328.92 | 331.36 | 324.89 | 331.25 | 330.98 | 0.35% | 284,360 |
| Jan 13, 2026 | 326.83 | 331.20 | 321.99 | 330.09 | 329.82 | 1.24% | 413,951 |
| Jan 12, 2026 | 322.65 | 329.55 | 322.65 | 326.04 | 325.77 | 1.26% | 390,924 |
| Jan 9, 2026 | 322.34 | 326.06 | 319.88 | 321.99 | 321.73 | 0.86% | 417,231 |
| Jan 8, 2026 | 326.61 | 329.10 | 315.63 | 319.23 | 318.97 | -1.04% | 587,907 |
| Jan 7, 2026 | 323.79 | 328.42 | 320.00 | 322.59 | 322.33 | -1.04% | 602,114 |
| Jan 6, 2026 | 322.09 | 327.49 | 318.60 | 325.97 | 325.70 | 1.20% | 781,207 |
| Jan 5, 2026 | 312.28 | 324.48 | 312.28 | 322.09 | 321.83 | 3.61% | 727,907 |
| Jan 2, 2026 | 303.88 | 311.77 | 301.82 | 310.86 | 310.61 | 2.82% | 586,975 |
| Dec 31, 2025 | 304.14 | 304.14 | 300.75 | 302.32 | 302.07 | -0.26% | 399,406 |
| Dec 30, 2025 | 307.10 | 310.47 | 302.64 | 303.10 | 302.85 | -1.30% | 321,407 |
| Dec 29, 2025 | 310.88 | 310.88 | 306.00 | 307.10 | 306.85 | -1.37% | 341,525 |
| Dec 26, 2025 | 314.11 | 314.11 | 310.33 | 311.38 | 311.13 | -0.79% | 178,977 |
| Dec 24, 2025 | 316.04 | 317.36 | 313.11 | 313.87 | 313.61 | -0.73% | 191,892 |
| Dec 23, 2025 | 313.73 | 317.56 | 313.18 | 316.17 | 315.91 | 0.31% | 581,864 |
| Dec 22, 2025 | 309.48 | 316.56 | 307.79 | 315.20 | 314.94 | 3.02% | 799,413 |
| Dec 19, 2025 | 294.68 | 306.90 | 293.87 | 305.97 | 305.72 | 4.34% | 1,455,803 |
| Dec 18, 2025 | 291.93 | 296.90 | 290.54 | 293.23 | 292.99 | 1.87% | 630,270 |
| Dec 17, 2025 | 294.07 | 296.13 | 286.36 | 287.85 | 287.62 | -2.23% | 784,292 |
| Dec 16, 2025 | 296.15 | 297.84 | 292.31 | 294.42 | 294.18 | -1.31% | 443,052 |
| Dec 15, 2025 | 297.88 | 301.38 | 296.23 | 298.34 | 298.10 | 0.13% | 530,076 |
| Dec 12, 2025 | 296.87 | 300.22 | 293.02 | 297.95 | 297.71 | -0.24% | 776,951 |
| Dec 11, 2025 | 292.47 | 299.02 | 289.47 | 298.68 | 298.44 | 2.93% | 384,819 |
| Dec 10, 2025 | 287.15 | 292.40 | 286.50 | 290.19 | 289.95 | 0.84% | 665,853 |
| Dec 9, 2025 | 298.10 | 300.72 | 287.12 | 287.76 | 287.53 | -3.59% | 618,324 |
| Dec 8, 2025 | 303.61 | 304.00 | 295.96 | 298.47 | 298.23 | -1.64% | 663,983 |
| Dec 5, 2025 | 303.65 | 304.69 | 301.17 | 303.45 | 303.20 | 0.60% | 473,379 |
| Dec 4, 2025 | 290.65 | 302.36 | 290.65 | 301.64 | 301.39 | 3.42% | 590,483 |
| Dec 3, 2025 | 298.49 | 298.58 | 289.27 | 291.66 | 291.42 | -2.14% | 644,030 |
| Dec 2, 2025 | 302.52 | 303.92 | 296.17 | 298.04 | 297.80 | -0.74% | 567,776 |
| Dec 1, 2025 | 299.39 | 304.72 | 293.55 | 300.25 | 300.01 | 0.07% | 715,534 |
| Nov 28, 2025 | 296.26 | 302.69 | 292.40 | 300.03 | 299.79 | 0.63% | 308,506 |
| Nov 26, 2025 | 294.12 | 303.07 | 294.12 | 298.15 | 297.91 | 1.53% | 773,416 |
| Nov 25, 2025 | 280.00 | 296.95 | 278.06 | 293.67 | 293.43 | 12.44% | 1,662,391 |
| Nov 24, 2025 | 263.24 | 268.43 | 259.96 | 261.18 | 260.97 | -0.58% | 1,028,690 |
| Nov 21, 2025 | 257.68 | 263.57 | 253.52 | 262.70 | 262.49 | 1.59% | 682,665 |
| Nov 20, 2025 | 266.81 | 269.00 | 257.02 | 258.58 | 258.37 | -0.32% | 608,868 |
| Nov 19, 2025 | 257.88 | 261.64 | 256.66 | 259.41 | 258.92 | 0.69% | 253,782 |
| Nov 18, 2025 | 257.83 | 260.47 | 253.63 | 257.64 | 257.15 | -0.85% | 258,603 |
| Nov 17, 2025 | 261.09 | 264.12 | 258.05 | 259.86 | 259.37 | -0.22% | 351,344 |
| Nov 14, 2025 | 257.73 | 266.11 | 255.82 | 260.44 | 259.95 | -1.08% | 713,260 |
| Nov 13, 2025 | 272.77 | 272.80 | 262.35 | 263.29 | 262.79 | -3.92% | 347,074 |
| Nov 12, 2025 | 268.87 | 274.50 | 265.41 | 274.03 | 273.51 | 1.81% | 622,145 |
| Nov 11, 2025 | 270.19 | 272.00 | 263.85 | 269.15 | 268.64 | -0.86% | 298,783 |
| Nov 10, 2025 | 266.77 | 272.13 | 266.34 | 271.49 | 270.98 | 1.95% | 437,332 |
| Nov 7, 2025 | 262.41 | 267.87 | 258.55 | 266.31 | 265.81 | 0.84% | 489,064 |
| Nov 6, 2025 | 263.06 | 264.84 | 258.16 | 264.10 | 263.60 | 0.68% | 479,949 |
| Nov 5, 2025 | 258.02 | 263.14 | 257.00 | 262.32 | 261.82 | 1.32% | 502,262 |
| Nov 4, 2025 | 257.54 | 261.32 | 254.50 | 258.89 | 258.40 | -1.07% | 308,964 |
| Nov 3, 2025 | 263.20 | 263.49 | 256.00 | 261.69 | 261.19 | -0.16% | 499,872 |
| Oct 31, 2025 | 265.93 | 267.52 | 260.90 | 262.11 | 261.61 | -1.27% | 471,198 |
| Oct 30, 2025 | 265.15 | 270.21 | 264.08 | 265.49 | 264.99 | -0.71% | 680,751 |
| Oct 29, 2025 | 262.35 | 268.39 | 261.09 | 267.38 | 266.87 | 1.84% | 463,501 |
| Oct 28, 2025 | 266.73 | 270.00 | 262.31 | 262.54 | 262.04 | -1.47% | 395,546 |
| Oct 27, 2025 | 266.04 | 269.86 | 265.32 | 266.47 | 265.97 | 0.24% | 450,417 |
| Oct 24, 2025 | 265.00 | 267.43 | 262.42 | 265.82 | 265.32 | 0.77% | 539,210 |
| Oct 23, 2025 | 247.93 | 264.09 | 247.93 | 263.79 | 263.29 | 6.62% | 710,491 |
| Oct 22, 2025 | 255.76 | 255.76 | 247.11 | 247.40 | 246.93 | -2.65% | 395,873 |
| Oct 21, 2025 | 252.99 | 255.51 | 251.43 | 254.14 | 253.66 | 0.86% | 384,395 |
| Oct 20, 2025 | 248.08 | 253.41 | 248.08 | 251.98 | 251.50 | 1.81% | 447,824 |
| Oct 17, 2025 | 246.99 | 248.60 | 244.69 | 247.51 | 247.04 | 0.22% | 424,764 |
| Oct 16, 2025 | 251.50 | 253.10 | 246.19 | 246.97 | 246.50 | -1.80% | 601,214 |
| Oct 15, 2025 | 256.68 | 258.17 | 248.48 | 251.50 | 251.02 | -1.50% | 617,150 |
| Oct 14, 2025 | 250.64 | 258.68 | 249.36 | 255.34 | 254.86 | 0.72% | 326,754 |