Skip to main content
Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
431.62
-4.82 (-1.10%)
At close: Jun 26, 2026, 4:00 PM EDT
435.00
+3.38 (0.78%)
After-hours: Jun 26, 2026, 7:42 PM EDT

Woodward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026435.78435.78422.98431.62431.62-1.10%2,421,902
Jun 25, 2026438.13450.92434.31436.44436.440.84%437,454
Jun 24, 2026429.04438.83424.29432.80432.801.06%510,231
Jun 23, 2026416.57436.58416.57428.25428.250.34%1,136,816
Jun 22, 2026432.50434.52424.63426.82426.82-0.76%1,221,481
Jun 18, 2026442.43445.29426.32430.08430.08-1.09%1,851,387
Jun 17, 2026419.45435.29418.72434.83434.833.15%720,445
Jun 16, 2026406.00425.33405.51421.54421.544.73%1,543,584
Jun 15, 2026394.85405.66394.41402.50402.504.05%958,975
Jun 12, 2026392.66392.77384.71386.85386.85-0.35%413,214
Jun 11, 2026372.50389.07371.28388.21388.215.70%682,262
Jun 10, 2026380.75381.75366.12367.27367.27-3.54%865,628
Jun 9, 2026365.86382.11361.95380.75380.755.83%1,351,363
Jun 8, 2026359.70363.82356.88359.79359.790.57%669,970
Jun 5, 2026356.94364.23355.53357.74357.74-0.73%655,644
Jun 4, 2026352.90360.62351.04360.36360.362.95%598,650
Jun 3, 2026345.27357.09344.17350.03350.031.55%711,698
Jun 2, 2026342.79349.39340.66344.70344.700.86%789,786
Jun 1, 2026343.42345.88337.06341.76341.76-2.36%844,373
May 29, 2026354.96356.74348.54350.03350.03-1.39%892,288
May 28, 2026356.00363.95352.96354.96354.96-0.91%548,449
May 27, 2026363.49363.49353.92358.21358.21-0.84%372,093
May 26, 2026357.37362.13355.18361.25361.252.81%1,245,006
May 22, 2026357.26357.83347.68351.36351.36-1.24%560,970
May 21, 2026352.82360.62350.42355.76355.76-0.08%616,832
May 20, 2026349.66357.26345.99356.38356.063.34%644,154
May 19, 2026347.00352.51342.34344.85344.54-1.31%740,276
May 18, 2026352.48355.82347.07349.41349.100.06%647,311
May 15, 2026361.44363.66347.29349.21348.90-4.43%636,630
May 14, 2026372.66373.99363.20365.41365.08-1.18%303,638
May 13, 2026366.35370.43358.56369.78369.450.63%575,052
May 12, 2026370.67370.67360.30367.45367.12-0.76%445,344
May 11, 2026370.34374.11365.00370.25369.920.09%614,764
May 8, 2026376.66376.66367.58369.93369.60-0.23%517,795
May 7, 2026384.71387.19369.18370.77370.44-3.05%817,758
May 6, 2026376.45385.40373.94382.42382.084.61%751,476
May 5, 2026360.35369.43355.88365.58365.252.40%810,735
May 4, 2026360.44364.62352.63357.02356.70-1.64%911,314
May 1, 2026360.44365.33351.99362.99362.66-892,261
Apr 30, 2026348.26371.90347.08362.99362.660.56%2,306,732
Apr 29, 2026363.72365.29357.00360.98360.66-0.82%1,275,128
Apr 28, 2026366.44366.44357.37363.97363.64-0.73%1,029,702
Apr 27, 2026365.00366.97360.00366.63366.300.46%1,240,215
Apr 24, 2026364.32370.37362.49364.95364.62-0.70%617,967
Apr 23, 2026367.94378.50362.36367.52367.190.28%931,373
Apr 22, 2026386.56387.00358.00366.48366.15-3.63%1,072,975
Apr 21, 2026387.79393.16376.42380.28379.94-3.43%764,651
Apr 20, 2026394.39396.50390.00393.80393.45-0.26%560,077
Apr 17, 2026391.58400.86388.48394.83394.485.31%817,152
Apr 16, 2026392.92393.11371.00374.91374.57-4.63%779,152
Apr 15, 2026401.70403.06389.02393.11392.76-2.51%568,911
Apr 14, 2026402.02407.00396.24403.25402.891.01%547,745
Apr 13, 2026386.00400.06383.93399.23398.872.77%645,842
Apr 10, 2026393.12393.12385.50388.48388.13-1.03%523,341
Apr 9, 2026392.47398.30391.34392.53392.18-0.62%628,801
Apr 8, 2026395.00399.99391.52394.97394.625.28%801,674
Apr 7, 2026377.10380.00371.63375.17374.83-0.98%488,204
Apr 6, 2026372.15379.94366.33378.88378.541.91%430,629
Apr 2, 2026365.41378.95360.05371.78371.45-1.09%553,151
Apr 1, 2026365.56382.41365.20375.87375.535.02%926,025
Mar 31, 2026345.40361.13345.40357.92357.604.80%609,645
Mar 30, 2026352.38354.56338.78341.52341.21-2.75%511,681
Mar 27, 2026354.82358.17348.94351.17350.85-1.26%454,105
Mar 26, 2026364.87367.50352.99355.66355.34-4.41%498,508
Mar 25, 2026369.71374.86366.55372.08371.750.84%431,334
Mar 24, 2026358.26370.52354.03368.99368.662.03%411,795
Mar 23, 2026363.99373.68360.87361.65361.332.35%526,474
Mar 20, 2026366.69367.74350.90353.35353.03-3.98%1,271,218
Mar 19, 2026363.90373.11355.80367.99367.66-1.24%813,105
Mar 18, 2026367.00377.26367.00372.62372.291.46%952,675
Mar 17, 2026367.59373.84362.11367.25366.92-0.09%426,109
Mar 16, 2026359.84368.01357.54367.59367.263.02%442,290
Mar 13, 2026366.28370.31353.08356.80356.48-1.38%768,940
Mar 12, 2026376.86382.42360.78361.78361.46-6.25%674,379
Mar 11, 2026381.91388.51376.59385.91385.560.01%379,276
Mar 10, 2026380.65395.20380.65385.88385.530.34%689,832
Mar 9, 2026370.00385.21363.95384.56384.212.85%619,979
Mar 6, 2026376.87382.99368.18373.90373.56-3.28%761,238
Mar 5, 2026384.56388.00373.73386.59386.240.42%720,251
Mar 4, 2026387.97389.24380.71384.99384.64-0.15%574,857
Mar 3, 2026394.76395.25376.85385.56385.21-4.22%668,925
Mar 2, 2026387.98403.00383.53402.56402.204.09%720,677
Feb 27, 2026384.02388.49381.86386.76386.41-0.25%444,283
Feb 26, 2026393.02394.97383.06387.74387.39-1.48%566,607
Feb 25, 2026399.08399.08389.56393.58393.23-0.30%504,248
Feb 24, 2026393.04396.72389.05394.76394.410.51%299,909
Feb 23, 2026393.51395.83388.89392.77392.42-0.32%412,493
Feb 20, 2026390.92397.02390.74394.03393.680.80%276,509
Feb 19, 2026391.96394.50388.17390.92390.57-0.29%429,816
Feb 18, 2026388.38398.63388.38392.38391.711.36%772,044
Feb 17, 2026376.57387.83372.76387.12386.462.04%624,260
Feb 13, 2026381.01385.00376.11379.39378.74-0.27%661,935
Feb 12, 2026392.98399.41376.67380.43379.78-2.36%737,607
Feb 11, 2026391.72397.23387.00389.61388.94-0.49%796,821
Feb 10, 2026392.51400.00387.37391.53390.86-0.32%713,890
Feb 9, 2026396.87403.31390.41392.78392.111.10%843,679
Feb 6, 2026382.58392.66382.58388.50387.833.10%938,732
Feb 5, 2026368.57381.55364.99376.81376.160.94%1,078,579
Feb 4, 2026373.00384.08363.27373.31372.670.58%1,286,578
Feb 3, 2026373.01384.66363.77371.17370.5313.42%2,398,568