Woodward, Inc. WWD
NASDAQ · United States · Producer Manufacturing
$328.59-1.19 (-0.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $328.59 | -0.36% | $330.78 | $331.26 | $324.63 | 810.70K |
| 2026-09-29 | $329.78 | +1.18% | $327.54 | $330.41 | $324.01 | 743.10K |
| 2026-09-28 | $325.94 | -1.32% | $329.07 | $329.07 | $324.00 | 592.80K |
| 2026-09-25 | $330.31 | +1.36% | $327.73 | $331.03 | $325.80 | 337.60K |
| 2026-09-24 | $325.88 | -0.11% | $323.44 | $327.96 | $320.22 | 549.00K |
| 2026-09-23 | $326.23 | +0.03% | $320.34 | $329.16 | $320.34 | 537.00K |
| 2026-09-22 | $326.14 | +0.30% | $326.50 | $328.80 | $319.01 | 911.20K |
| 2026-09-21 | $325.16 | +1.06% | $325.94 | $326.91 | $321.54 | 724.80K |
| 2026-09-18 | $321.74 | +0.68% | $320.02 | $322.12 | $317.32 | 1.73M |
| 2026-09-17 | $319.56 | +0.35% | $329.36 | $329.36 | $315.63 | 749.90K |
| 2026-09-16 | $318.45 | -0.33% | $320.88 | $329.16 | $312.43 | 2.45M |
| 2026-09-15 | $319.50 | -1.59% | $329.06 | $329.06 | $314.81 | 602.00K |
| 2026-09-14 | $324.67 | -3.73% | $326.59 | $328.84 | $321.51 | 1.13M |
| 2026-09-11 | $337.26 | +1.35% | $338.42 | $342.41 | $336.46 | 433.00K |
| 2026-09-10 | $332.76 | -1.45% | $332.97 | $337.66 | $331.06 | 556.30K |
| 2026-09-09 | $337.66 | -0.47% | $335.38 | $339.05 | $331.77 | 368.60K |
| 2026-09-08 | $339.27 | -2.01% | $345.27 | $346.82 | $338.95 | 643.50K |
| 2026-09-04 | $346.22 | +1.07% | $341.58 | $346.94 | $340.53 | 355.20K |
| 2026-09-03 | $342.56 | +2.10% | $335.52 | $342.56 | $334.40 | 476.50K |
| 2026-09-02 | $335.52 | -0.31% | $338.02 | $339.54 | $332.24 | 521.40K |
| 2026-09-01 | $336.58 | -0.95% | $336.85 | $342.16 | $333.77 | 673.20K |
| 2026-08-31 | $339.82 | -0.58% | $340.63 | $340.99 | $334.09 | 729.80K |
| 2026-08-28 | $341.81 | -1.31% | $348.13 | $355.03 | $340.15 | 563.30K |
| 2026-08-27 | $346.34 | +0.12% | $345.91 | $349.24 | $343.72 | 389.00K |
| 2026-08-26 | $345.91 | +1.84% | $340.17 | $347.55 | $338.71 | 705.00K |
| 2026-08-25 | $339.66 | +1.95% | $339.37 | $339.97 | $336.59 | 563.00K |
| 2026-08-24 | $333.15 | -2.95% | $342.12 | $343.22 | $331.69 | 561.10K |
| 2026-08-21 | $343.26 | +0.31% | $345.00 | $346.87 | $341.57 | 356.10K |
| 2026-08-20 | $342.20 | -4.93% | $355.52 | $359.35 | $341.03 | 710.60K |
| 2026-08-19 | $359.95 | -1.71% | $366.76 | $366.76 | $356.32 | 605.70K |
| 2026-08-18 | $366.20 | -1.13% | $369.63 | $371.66 | $362.38 | 450.50K |
| 2026-08-17 | $370.40 | -0.04% | $368.40 | $372.59 | $366.07 | 396.80K |
| 2026-08-14 | $370.56 | +3.35% | $359.67 | $371.00 | $357.70 | 393.90K |
| 2026-08-13 | $358.54 | -1.15% | $364.17 | $365.66 | $356.69 | 461.40K |
| 2026-08-12 | $362.70 | +1.72% | $361.70 | $368.39 | $358.36 | 510.90K |
| 2026-08-11 | $356.58 | +0.13% | $357.56 | $363.29 | $354.69 | 483.10K |
| 2026-08-10 | $356.11 | -1.87% | $362.27 | $363.35 | $355.05 | 629.30K |
| 2026-08-07 | $362.89 | -0.79% | $369.58 | $373.03 | $360.09 | 476.40K |
| 2026-08-06 | $365.78 | -2.01% | $375.77 | $382.95 | $362.79 | 845.60K |
| 2026-08-05 | $373.28 | -0.10% | $374.91 | $382.58 | $372.03 | 427.70K |
| 2026-08-04 | $373.67 | +2.78% | $368.69 | $378.51 | $360.15 | 767.90K |
| 2026-08-03 | $363.57 | +0.78% | $359.25 | $367.57 | $359.25 | 809.40K |
| 2026-07-31 | $360.75 | +1.25% | $356.82 | $364.36 | $354.91 | 901.80K |
| 2026-07-30 | $356.28 | -7.56% | $358.01 | $362.11 | $343.65 | 1.97M |
| 2026-07-29 | $385.42 | -6.12% | $409.46 | $409.46 | $385.42 | 1.10M |
| 2026-07-28 | $410.55 | -2.19% | $416.77 | $421.86 | $402.04 | 613.10K |
| 2026-07-27 | $419.76 | +0.18% | $420.99 | $428.59 | $408.80 | 488.60K |
| 2026-07-24 | $419.00 | +1.71% | $413.67 | $420.03 | $406.28 | 424.80K |
| 2026-07-23 | $411.94 | +1.82% | $405.00 | $415.82 | $404.52 | 680.50K |
| 2026-07-22 | $404.59 | -0.56% | $403.36 | $408.95 | $403.12 | 356.40K |
| 2026-07-21 | $406.87 | +4.13% | $398.80 | $412.17 | $393.22 | 651.70K |
| 2026-07-20 | $390.75 | -0.54% | $396.29 | $402.60 | $390.30 | 420.60K |
| 2026-07-17 | $392.88 | -0.31% | $387.18 | $399.48 | $382.15 | 503.80K |
| 2026-07-16 | $394.12 | -1.96% | $394.15 | $402.66 | $389.32 | 432.40K |
| 2026-07-15 | $401.99 | +1.03% | $397.64 | $404.05 | $395.44 | 559.10K |
| 2026-07-14 | $397.89 | +0.24% | $403.62 | $406.30 | $396.86 | 425.80K |
| 2026-07-13 | $396.93 | -2.33% | $401.09 | $404.28 | $392.89 | 472.70K |
| 2026-07-10 | $406.40 | +0.72% | $402.63 | $408.13 | $396.10 | 717.50K |
| 2026-07-09 | $403.48 | +0.98% | $404.42 | $411.49 | $403.00 | 751.70K |
| 2026-07-08 | $399.58 | -1.30% | $397.90 | $403.16 | $396.15 | 700.10K |
| 2026-07-07 | $404.84 | -4.40% | $418.70 | $418.70 | $397.95 | 597.10K |
| 2026-07-06 | $423.48 | +1.31% | $418.27 | $427.79 | $418.27 | 424.90K |
| 2026-07-02 | $418.02 | -0.69% | $426.67 | $428.00 | $412.38 | 836.00K |
| 2026-07-01 | $420.93 | -1.06% | $423.99 | $429.14 | $419.29 | 801.40K |
| 2026-06-30 | $425.44 | +0.50% | $423.34 | $429.11 | $418.38 | 663.00K |
| 2026-06-29 | $423.32 | -1.92% | $427.28 | $432.57 | $417.60 | 1.01M |
| 2026-06-26 | $431.62 | -1.10% | $435.78 | $435.78 | $422.98 | 2.57M |
| 2026-06-25 | $436.44 | +0.84% | $438.13 | $450.92 | $434.31 | 437.50K |
| 2026-06-24 | $432.80 | +1.06% | $429.04 | $438.83 | $424.29 | 510.20K |
| 2026-06-23 | $428.25 | +0.34% | $416.57 | $436.58 | $416.57 | 1.14M |
| 2026-06-22 | $426.82 | -0.76% | $432.50 | $434.52 | $424.63 | 1.22M |
| 2026-06-18 | $430.08 | -1.09% | $442.43 | $445.29 | $426.32 | 1.85M |
| 2026-06-17 | $434.83 | +3.15% | $419.45 | $435.29 | $418.72 | 720.30K |
| 2026-06-16 | $421.54 | +4.73% | $406.00 | $425.33 | $405.51 | 1.54M |
| 2026-06-15 | $402.50 | +4.05% | $394.85 | $405.66 | $394.41 | 959.00K |
| 2026-06-12 | $386.85 | -0.35% | $392.66 | $392.77 | $384.71 | 413.20K |
| 2026-06-11 | $388.21 | +5.70% | $372.50 | $389.07 | $371.28 | 682.30K |
| 2026-06-10 | $367.27 | -3.54% | $380.75 | $381.75 | $366.12 | 865.60K |
| 2026-06-09 | $380.75 | +5.83% | $365.86 | $382.11 | $361.95 | 1.35M |
| 2026-06-08 | $359.79 | +0.57% | $359.70 | $363.82 | $356.88 | 670.00K |
| 2026-06-05 | $357.74 | -0.73% | $356.94 | $364.23 | $355.53 | 655.60K |
| 2026-06-04 | $360.36 | +2.95% | $352.90 | $360.62 | $351.04 | 598.60K |
| 2026-06-03 | $350.03 | +1.55% | $345.27 | $357.09 | $344.17 | 711.70K |
| 2026-06-02 | $344.70 | +0.86% | $342.79 | $349.39 | $340.66 | 789.70K |
| 2026-06-01 | $341.76 | -2.36% | $343.42 | $345.88 | $337.06 | 844.40K |
| 2026-05-29 | $350.03 | -1.39% | $354.96 | $356.74 | $348.54 | 892.30K |
| 2026-05-28 | $354.96 | -0.91% | $356.00 | $363.95 | $352.96 | 548.40K |
| 2026-05-27 | $358.21 | -0.84% | $363.49 | $363.49 | $353.92 | 372.10K |
| 2026-05-26 | $361.25 | +2.81% | $357.37 | $362.13 | $355.18 | 1.25M |
| 2026-05-22 | $351.36 | -1.24% | $357.26 | $357.83 | $347.68 | 560.90K |