NASDAQ : WWD
Woodward, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 304.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 17.99B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Woodward, Inc. (WWD) closed at 319.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 310.3 | 324.99 | 310.12 | 319.57 | 810,398 | +4.90% |
| 2026-10-30 | 310.02 | 313.34 | 301.67 | 304.65 | 495,910 | -3.26% |
| 2026-10-29 | 308.36 | 319.305 | 305.955 | 314.92 | 646,647 | +3.57% |
| 2026-10-28 | 304.46 | 307.83 | 301.63 | 304.06 | 736,354 | +0.02% |
| 2026-10-27 | 306.93 | 307.89 | 299.16 | 304 | 472,141 | -0.54% |
| 2026-10-26 | 303.94 | 307.97 | 302.12 | 305.66 | 556,506 | +0.70% |
| 2026-10-23 | 299.84 | 304.425 | 285.67 | 303.55 | 1,162,898 | -0.43% |
| 2026-10-22 | 319.01 | 319.1 | 298.93 | 304.85 | 1,256,003 | -6.24% |
| 2026-10-21 | 327.32 | 331.54 | 323.44 | 325.15 | 529,029 | +0.33% |
| 2026-10-20 | 326.37 | 331.75 | 320.46 | 324.07 | 700,982 | -1.59% |
| 2026-10-19 | 327.81 | 330.5 | 326.01 | 329.3 | 717,281 | +0.25% |
| 2026-10-16 | 334.17 | 339.06 | 326.47 | 328.48 | 596,746 | -1.44% |
| 2026-10-15 | 328.16 | 334.39 | 320.82 | 333.27 | 614,500 | +1.44% |
| 2026-10-14 | 329.09 | 333.82 | 325.72 | 328.53 | 415,433 | -1.19% |
| 2026-10-13 | 332.39 | 333.35 | 327.19 | 332.5 | 466,006 | -0.02% |
| 2026-10-12 | 334.96 | 337.35 | 331.42 | 332.56 | 440,373 | -0.88% |
| 2026-10-09 | 323.45 | 337.77 | 323.45 | 335.51 | 735,409 | +3.73% |
| 2026-10-08 | 320.72 | 328.22 | 320 | 323.45 | 452,669 | -0.25% |
| 2026-10-07 | 326.38 | 331.825 | 321.575 | 324.25 | 659,878 | -2.50% |
| 2026-10-06 | 334.71 | 334.71 | 326.39 | 332.56 | 571,861 | -0.12% |
| 2026-10-05 | 330.01 | 337.32 | 327.95 | 332.96 | 782,199 | +0.40% |
| 2026-10-02 | 341.18 | 341.94 | 327.01 | 331.62 | 950,781 | -1.36% |
| 2026-10-01 | 327.64 | 337.82 | 327.64 | 336.19 | 708,833 | +2.31% |
| 2026-09-30 | 330.78 | 331.26 | 324.63 | 328.59 | 810,752 | -0.36% |
| 2026-09-29 | 327.54 | 330.41 | 324.005 | 329.78 | 743,153 | +1.18% |
| 2026-09-28 | 329.07 | 329.07 | 324 | 325.94 | 592,819 | -1.32% |
| 2026-09-25 | 327.73 | 331.03 | 325.8 | 330.31 | 337,565 | +1.36% |
| 2026-09-24 | 323.44 | 327.96 | 320.22 | 325.88 | 549,016 | -0.11% |
| 2026-09-23 | 320.34 | 329.16 | 320.34 | 326.23 | 536,962 | +0.03% |
| 2026-09-22 | 326.5 | 328.8 | 319.01 | 326.14 | 911,242 | +0.30% |
| 2026-09-21 | 325.94 | 326.91 | 321.54 | 325.16 | 724,836 | +1.06% |
| 2026-09-18 | 320.02 | 322.115 | 317.32 | 321.74 | 1,731,683 | +0.68% |
| 2026-09-17 | 329.36 | 329.36 | 315.63 | 319.56 | 749,857 | +0.35% |
| 2026-09-16 | 320.88 | 329.16 | 312.43 | 318.45 | 2,446,371 | -0.33% |
| 2026-09-15 | 329.06 | 329.06 | 314.81 | 319.5 | 602,004 | -1.59% |
| 2026-09-14 | 326.59 | 328.84 | 321.51 | 324.67 | 1,126,296 | -3.73% |
| 2026-09-11 | 338.42 | 342.405 | 336.46 | 337.26 | 432,963 | +1.35% |
| 2026-09-10 | 332.97 | 337.66 | 331.06 | 332.76 | 556,301 | -1.45% |
| 2026-09-09 | 335.38 | 339.05 | 331.77 | 337.66 | 368,651 | -0.47% |
| 2026-09-08 | 345.27 | 346.82 | 338.95 | 339.27 | 643,463 | -2.01% |
| 2026-09-04 | 341.58 | 346.94 | 340.53 | 346.22 | 355,178 | +1.07% |
| 2026-09-03 | 335.52 | 342.56 | 334.4 | 342.56 | 476,521 | +2.10% |
| 2026-09-02 | 338.02 | 339.54 | 332.24 | 335.52 | 521,382 | -0.31% |
| 2026-09-01 | 336.85 | 342.16 | 333.77 | 336.58 | 673,166 | -0.95% |
| 2026-08-31 | 340.63 | 340.99 | 334.09 | 339.82 | 729,802 | -0.58% |
| 2026-08-28 | 348.13 | 355.03 | 340.145 | 341.81 | 563,289 | -1.31% |
| 2026-08-27 | 345.91 | 349.24 | 343.72 | 346.34 | 389,004 | +0.12% |
| 2026-08-26 | 340.17 | 347.55 | 338.71 | 345.91 | 705,035 | +1.84% |
| 2026-08-25 | 339.37 | 339.97 | 336.59 | 339.66 | 563,045 | +1.95% |
| 2026-08-24 | 342.12 | 343.22 | 331.685 | 333.15 | 561,105 | -2.95% |
| 2026-08-21 | 345 | 346.87 | 341.57 | 343.26 | 356,128 | +0.31% |
| 2026-08-20 | 355.52 | 359.353 | 341.03 | 342.2 | 710,633 | -4.85% |
| 2026-08-19 | 366.76 | 366.76 | 356.32 | 359.95 | 605,717 | -1.71% |
| 2026-08-18 | 369.63 | 371.663 | 362.375 | 366.2 | 450,483 | -1.13% |
| 2026-08-17 | 368.4 | 372.59 | 366.07 | 370.4 | 396,753 | -0.04% |
| 2026-08-14 | 359.67 | 371 | 357.7 | 370.56 | 393,906 | +3.35% |
| 2026-08-13 | 364.17 | 365.66 | 356.69 | 358.54 | 461,427 | -1.15% |
| 2026-08-12 | 361.7 | 368.39 | 358.36 | 362.7 | 510,947 | +1.72% |
| 2026-08-11 | 357.56 | 363.29 | 354.69 | 356.58 | 483,482 | +0.13% |
| 2026-08-10 | 362.27 | 363.35 | 355.05 | 356.11 | 629,298 | -1.87% |
| 2026-08-07 | 369.58 | 373.03 | 360.09 | 362.89 | 476,640 | -0.79% |
| 2026-08-06 | 375.77 | 382.95 | 362.79 | 365.78 | 845,569 | -2.01% |
| 2026-08-05 | 374.91 | 382.575 | 372.03 | 373.28 | 427,699 | -0.10% |
| 2026-08-04 | 368.69 | 378.51 | 360.15 | 373.67 | 767,912 | +2.78% |
| 2026-08-03 | 359.25 | 367.565 | 359.25 | 363.57 | 809,360 | +0.78% |
| 2026-07-31 | 356.82 | 364.355 | 354.905 | 360.75 | 901,780 | +1.25% |
| 2026-07-30 | 358.01 | 362.11 | 343.645 | 356.28 | 1,971,354 | -7.56% |
| 2026-07-29 | 409.46 | 409.46 | 385.42 | 385.42 | 1,102,187 | -6.12% |
| 2026-07-28 | 416.77 | 421.857 | 402.04 | 410.55 | 613,063 | -2.19% |
| 2026-07-27 | 420.99 | 428.588 | 408.8 | 419.76 | 488,613 | +0.18% |
| 2026-07-24 | 413.67 | 420.03 | 406.28 | 419 | 424,786 | +1.71% |
| 2026-07-23 | 405 | 415.82 | 404.52 | 411.94 | 680,500 | +1.82% |
| 2026-07-22 | 403.36 | 408.949 | 403.12 | 404.59 | 356,428 | -0.56% |
| 2026-07-21 | 398.8 | 412.17 | 393.22 | 406.87 | 651,658 | +4.13% |
| 2026-07-20 | 396.29 | 402.6 | 390.3 | 390.75 | 420,606 | -0.54% |
| 2026-07-17 | 387.18 | 399.48 | 382.15 | 392.88 | 503,768 | -0.31% |
| 2026-07-16 | 394.15 | 402.66 | 389.32 | 394.12 | 432,497 | -1.96% |
| 2026-07-15 | 397.64 | 404.05 | 395.44 | 401.99 | 559,104 | +1.03% |
| 2026-07-14 | 403.62 | 406.3 | 396.86 | 397.89 | 425,852 | +0.24% |
| 2026-07-13 | 401.09 | 404.28 | 392.89 | 396.93 | 472,688 | -2.33% |
| 2026-07-10 | 402.63 | 408.13 | 396.1 | 406.4 | 717,516 | +0.72% |
| 2026-07-09 | 404.42 | 411.485 | 403 | 403.48 | 751,657 | +0.98% |
| 2026-07-08 | 397.9 | 403.16 | 396.15 | 399.58 | 700,138 | -1.30% |
| 2026-07-07 | 418.7 | 418.7 | 397.95 | 404.84 | 597,122 | -4.40% |
| 2026-07-06 | 418.27 | 427.79 | 418.27 | 423.48 | 424,850 | +1.31% |
| 2026-07-02 | 426.67 | 428 | 412.38 | 418.02 | 835,984 | -0.69% |
| 2026-07-01 | 423.99 | 429.14 | 419.29 | 420.93 | 801,462 | -1.06% |
| 2026-06-30 | 423.34 | 429.11 | 418.38 | 425.44 | 662,995 | +0.50% |
| 2026-06-29 | 427.28 | 432.57 | 417.6 | 423.32 | 1,005,137 | -1.92% |
| 2026-06-26 | 435.78 | 435.78 | 422.975 | 431.62 | 2,569,715 | -1.10% |
| 2026-06-25 | 438.13 | 450.92 | 434.31 | 436.44 | 437,527 | +0.84% |
| 2026-06-24 | 429.04 | 438.83 | 424.29 | 432.8 | 510,264 | +1.06% |
| 2026-06-23 | 416.565 | 436.58 | 416.565 | 428.25 | 1,136,816 | +0.34% |
| 2026-06-22 | 432.5 | 434.515 | 424.63 | 426.82 | 1,221,481 | -0.76% |
| 2026-06-18 | 442.43 | 445.29 | 426.32 | 430.08 | 1,851,387 | -1.09% |
| 2026-06-17 | 419.45 | 435.285 | 418.72 | 434.83 | 720,445 | +3.15% |
| 2026-06-16 | 406 | 425.33 | 405.51 | 421.54 | 1,543,584 | +4.73% |
| 2026-06-15 | 394.85 | 405.66 | 394.41 | 402.5 | 958,975 | +4.05% |
| 2026-06-12 | 392.66 | 392.77 | 384.71 | 386.85 | 413,214 | -0.35% |
| 2026-06-11 | 372.5 | 389.07 | 371.28 | 388.21 | 682,262 | +5.70% |
| 2026-06-10 | 380.75 | 381.745 | 366.12 | 367.27 | 865,628 | -3.54% |
| 2026-06-09 | 365.86 | 382.11 | 361.95 | 380.75 | 1,351,363 | +5.83% |
| 2026-06-08 | 359.7 | 363.82 | 356.88 | 359.79 | 669,970 | +0.57% |
| 2026-06-05 | 356.94 | 364.23 | 355.53 | 357.74 | 655,644 | -0.73% |
| 2026-06-04 | 352.9 | 360.62 | 351.04 | 360.36 | 598,650 | +2.95% |
| 2026-06-03 | 345.27 | 357.09 | 344.17 | 350.03 | 711,698 | +1.55% |
| 2026-06-02 | 342.79 | 349.39 | 340.66 | 344.7 | 789,786 | +0.86% |
| 2026-06-01 | 343.42 | 345.883 | 337.06 | 341.76 | 844,373 | -2.36% |
| 2026-05-29 | 354.96 | 356.74 | 348.54 | 350.03 | 892,288 | -1.39% |
| 2026-05-28 | 356 | 363.95 | 352.96 | 354.96 | 548,449 | -0.91% |
| 2026-05-27 | 363.49 | 363.49 | 353.92 | 358.21 | 372,093 | -0.84% |
| 2026-05-26 | 357.37 | 362.13 | 355.18 | 361.25 | 1,245,006 | +2.81% |
| 2026-05-22 | 357.26 | 357.83 | 347.68 | 351.36 | 560,970 | -1.24% |
| 2026-05-21 | 352.82 | 360.62 | 350.42 | 355.76 | 616,832 | -0.08% |
| 2026-05-20 | 349.66 | 357.26 | 345.99 | 356.38 | 644,154 | +3.34% |
| 2026-05-19 | 347 | 352.51 | 342.34 | 344.85 | 740,276 | -1.31% |
| 2026-05-18 | 352.48 | 355.82 | 347.069 | 349.41 | 647,311 | +0.06% |
| 2026-05-15 | 361.44 | 363.66 | 347.29 | 349.21 | 636,630 | -4.43% |
| 2026-05-14 | 372.66 | 373.99 | 363.2 | 365.41 | 303,638 | -1.18% |
| 2026-05-13 | 366.35 | 370.425 | 358.56 | 369.78 | 575,052 | +0.63% |