Skip to main content
Woodward, Inc. (WWD)
NASDAQ: WWD · Real-Time Price · USD
245.96
-1.59 (-0.64%)
At close: Jun 27, 2025, 4:00 PM
245.96
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:20 PM EDT

Woodward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025247.95248.69245.31245.96245.96-0.64%653,663
Jun 26, 2025245.30247.77244.84247.55247.551.70%725,074
Jun 25, 2025243.78244.87238.81243.42243.420.30%306,322
Jun 24, 2025243.14243.78240.21242.68242.680.42%476,156
Jun 23, 2025238.18242.02234.06241.67241.671.59%420,388
Jun 20, 2025240.86241.70236.71237.89237.89-0.46%783,790
Jun 18, 2025236.76240.79236.63238.99238.991.02%671,836
Jun 17, 2025234.97236.95234.33236.57236.570.69%459,107
Jun 16, 2025234.71238.54233.66234.94234.941.24%406,714
Jun 13, 2025233.74234.96230.68232.06232.06-1.23%486,375
Jun 12, 2025232.01235.95230.54234.95234.950.82%611,178
Jun 11, 2025231.58234.64228.71233.05233.051.45%647,943
Jun 10, 2025234.37235.67227.00229.72229.72-2.06%728,707
Jun 9, 2025235.46236.51231.91234.56234.56-0.02%549,275
Jun 6, 2025234.83236.87234.43234.61234.610.55%346,796
Jun 5, 2025234.87235.05231.24233.33233.33-0.50%417,620
Jun 4, 2025231.80235.07229.71234.51234.511.67%718,879
Jun 3, 2025223.05231.39222.12230.66230.665.71%1,054,637
Jun 2, 2025217.42218.19213.46218.19218.190.86%468,513
May 30, 2025217.48218.02215.05216.33216.33-0.75%590,419
May 29, 2025217.24218.40214.90217.96217.960.70%272,341
May 28, 2025218.63220.05215.81216.44216.44-0.93%480,247
May 27, 2025213.54218.52212.11218.47218.473.73%422,951
May 23, 2025205.02210.91204.10210.61210.612.24%456,037
May 22, 2025206.68207.31204.03206.00206.00-0.90%472,882
May 21, 2025211.65212.56206.95207.87207.59-2.50%418,725
May 20, 2025213.02216.95212.25213.20212.91-0.15%503,055
May 19, 2025206.98213.71206.44213.53213.241.78%440,533
May 16, 2025208.33210.00205.66209.79209.510.70%375,823
May 15, 2025205.80208.50205.59208.33208.051.09%427,303
May 14, 2025203.79208.14202.08206.08205.801.35%623,462
May 13, 2025201.78204.77200.19203.33203.050.92%517,825
May 12, 2025200.00203.05197.51201.47201.202.53%474,030
May 9, 2025196.30198.87193.74196.49196.220.46%275,524
May 8, 2025196.88198.81194.13195.60195.330.72%431,587
May 7, 2025196.67197.50193.38194.21193.95-0.95%328,329
May 6, 2025195.27196.81193.06196.08195.810.05%345,683
May 5, 2025193.01197.00190.51195.98195.711.06%518,016
May 2, 2025192.92195.72192.11193.92193.661.80%568,574
May 1, 2025189.14194.70188.79190.49190.231.56%656,938
Apr 30, 2025183.91188.90181.61187.57187.321.48%603,772
Apr 29, 2025186.89193.00183.35184.83184.581.86%1,051,349
Apr 28, 2025181.86183.48178.33181.45181.20-0.23%891,369
Apr 25, 2025180.12182.78178.21181.87181.620.45%517,367
Apr 24, 2025174.52181.76174.52181.06180.813.92%448,445
Apr 23, 2025171.96177.27171.90174.23173.993.83%516,746
Apr 22, 2025167.46169.51165.75167.81167.581.57%412,525
Apr 21, 2025166.95167.35162.85165.22165.00-2.33%260,826
Apr 17, 2025169.66171.75168.26169.17168.94-0.24%429,055
Apr 16, 2025168.65172.44167.21169.58169.35-0.64%359,217