Skip to main content
Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
363.97
-2.66 (-0.73%)
At close: Apr 28, 2026, 4:00 PM EDT
364.60
+0.63 (0.17%)
After-hours: Apr 28, 2026, 7:54 PM EDT

Woodward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026366.44366.44357.37363.97363.97-0.73%1,029,674
Apr 27, 2026365.00366.97360.00366.63366.630.46%1,229,333
Apr 24, 2026364.32370.37362.49364.95364.95-0.70%614,721
Apr 23, 2026367.94378.50362.36367.52367.520.28%930,242
Apr 22, 2026386.56387.00358.00366.48366.48-3.63%1,066,324
Apr 21, 2026387.79393.16376.42380.28380.28-3.43%764,354
Apr 20, 2026394.39396.50390.00393.80393.80-0.26%550,957
Apr 17, 2026391.58400.86388.48394.83394.835.31%816,900
Apr 16, 2026392.92393.11371.00374.91374.91-4.63%775,916
Apr 15, 2026401.70403.06389.02393.11393.11-2.51%568,876
Apr 14, 2026402.02407.00396.24403.25403.251.01%546,670
Apr 13, 2026386.00400.06383.93399.23399.232.77%645,181
Apr 10, 2026393.12393.12385.50388.48388.48-1.03%523,282
Apr 9, 2026392.47398.30391.34392.53392.53-0.62%628,510
Apr 8, 2026395.00399.99391.52394.97394.975.28%801,423
Apr 7, 2026377.10380.00371.63375.17375.17-0.98%481,843
Apr 6, 2026372.15379.94366.33378.88378.881.91%417,958
Apr 2, 2026365.41378.95360.05371.78371.78-1.09%553,009
Apr 1, 2026365.56382.41365.20375.87375.875.02%925,524
Mar 31, 2026345.40361.13345.40357.92357.924.80%609,629
Mar 30, 2026352.38354.56338.78341.52341.52-2.75%511,330
Mar 27, 2026354.82358.17348.94351.17351.17-1.26%449,233
Mar 26, 2026364.87367.50352.99355.66355.66-4.41%495,399
Mar 25, 2026369.71374.86366.55372.08372.080.84%428,150
Mar 24, 2026358.26370.52354.03368.99368.992.03%378,055
Mar 23, 2026363.99373.68360.87361.65361.652.35%526,381
Mar 20, 2026366.69367.74350.90353.35353.35-3.98%1,271,217
Mar 19, 2026363.90373.11355.80367.99367.99-1.24%813,105
Mar 18, 2026367.00377.26367.00372.62372.621.46%952,675
Mar 17, 2026367.59373.84362.11367.25367.25-0.09%426,109
Mar 16, 2026359.84368.01357.54367.59367.593.02%442,290
Mar 13, 2026366.28370.31353.08356.80356.80-1.38%768,940
Mar 12, 2026376.86382.42360.78361.78361.78-6.25%674,379
Mar 11, 2026381.91388.51376.59385.91385.910.01%379,276
Mar 10, 2026380.65395.20380.65385.88385.880.34%689,832
Mar 9, 2026370.00385.21363.95384.56384.562.85%619,979
Mar 6, 2026376.87382.99368.18373.90373.90-3.28%761,238
Mar 5, 2026384.56388.00373.73386.59386.590.42%720,251
Mar 4, 2026387.97389.24380.71384.99384.99-0.15%574,857
Mar 3, 2026394.76395.25376.85385.56385.56-4.22%668,925
Mar 2, 2026387.98403.00383.53402.56402.564.09%720,677
Feb 27, 2026384.02388.49381.86386.76386.76-0.25%444,283
Feb 26, 2026393.02394.97383.06387.74387.74-1.48%566,607
Feb 25, 2026399.08399.08389.56393.58393.58-0.30%504,248
Feb 24, 2026393.04396.72389.05394.76394.760.51%299,909
Feb 23, 2026393.51395.83388.89392.77392.77-0.32%412,493
Feb 20, 2026390.92397.02390.74394.03394.030.80%276,509
Feb 19, 2026391.96394.50388.17390.92390.92-0.37%429,816
Feb 18, 2026388.38398.63388.38392.38392.061.36%772,044
Feb 17, 2026376.57387.83372.76387.12386.802.04%624,260
Feb 13, 2026381.01385.00376.11379.39379.08-0.27%661,935
Feb 12, 2026392.98399.41376.67380.43380.12-2.36%737,607
Feb 11, 2026391.72397.23387.00389.61389.29-0.49%796,821
Feb 10, 2026392.51400.00387.37391.53391.21-0.32%713,890
Feb 9, 2026396.87403.31390.41392.78392.461.10%843,679
Feb 6, 2026382.58392.66382.58388.50388.183.10%938,732
Feb 5, 2026368.57381.55364.99376.81376.500.94%1,078,579
Feb 4, 2026373.00384.08363.27373.31373.010.58%1,286,578
Feb 3, 2026373.01384.66363.77371.17370.8713.42%2,398,568
Feb 2, 2026316.28329.02315.92327.25326.982.96%1,034,035
Jan 30, 2026315.52323.63314.90317.84317.58-0.49%516,533
Jan 29, 2026328.50330.27318.06319.41319.15-2.00%675,622
Jan 28, 2026329.43330.05322.28325.94325.67-1.06%666,761
Jan 27, 2026332.42334.65327.32329.43329.16-0.53%375,224
Jan 26, 2026327.02332.01320.42331.18330.911.27%601,658
Jan 23, 2026333.00335.75324.83327.02326.75-1.80%423,848
Jan 22, 2026337.92337.99330.30333.00332.73-0.72%502,762
Jan 21, 2026330.81339.10328.76335.42335.152.20%435,700
Jan 20, 2026326.47332.92321.96328.21327.94-1.46%788,100
Jan 16, 2026336.50336.50328.77333.06332.79-0.87%518,101
Jan 15, 2026334.21338.17333.58336.00335.731.43%325,208
Jan 14, 2026328.92331.36324.89331.25330.980.35%284,360
Jan 13, 2026326.83331.20321.99330.09329.821.24%413,951
Jan 12, 2026322.65329.55322.65326.04325.771.26%390,924
Jan 9, 2026322.34326.06319.88321.99321.730.86%417,231
Jan 8, 2026326.61329.10315.63319.23318.97-1.04%587,907
Jan 7, 2026323.79328.42320.00322.59322.33-1.04%602,114
Jan 6, 2026322.09327.49318.60325.97325.701.20%781,207
Jan 5, 2026312.28324.48312.28322.09321.833.61%727,907
Jan 2, 2026303.88311.77301.82310.86310.612.82%586,975
Dec 31, 2025304.14304.14300.75302.32302.07-0.26%399,406
Dec 30, 2025307.10310.47302.64303.10302.85-1.30%321,407
Dec 29, 2025310.88310.88306.00307.10306.85-1.37%341,525
Dec 26, 2025314.11314.11310.33311.38311.13-0.79%178,977
Dec 24, 2025316.04317.36313.11313.87313.61-0.73%191,892
Dec 23, 2025313.73317.56313.18316.17315.910.31%581,864
Dec 22, 2025309.48316.56307.79315.20314.943.02%799,413
Dec 19, 2025294.68306.90293.87305.97305.724.34%1,455,803
Dec 18, 2025291.93296.90290.54293.23292.991.87%630,270
Dec 17, 2025294.07296.13286.36287.85287.62-2.23%784,292
Dec 16, 2025296.15297.84292.31294.42294.18-1.31%443,052
Dec 15, 2025297.88301.38296.23298.34298.100.13%530,076
Dec 12, 2025296.87300.22293.02297.95297.71-0.24%776,951
Dec 11, 2025292.47299.02289.47298.68298.442.93%384,819
Dec 10, 2025287.15292.40286.50290.19289.950.84%665,853
Dec 9, 2025298.10300.72287.12287.76287.53-3.59%618,324
Dec 8, 2025303.61304.00295.96298.47298.23-1.64%663,983
Dec 5, 2025303.65304.69301.17303.45303.200.60%473,379
Dec 4, 2025290.65302.36290.65301.64301.393.42%590,483
Dec 3, 2025298.49298.58289.27291.66291.42-2.14%644,030