Dark

WWD
Woodward, Inc.
stock NASDAQ

At Close

Apr 16, 2026 3:59:58 PM EDT

374.73USD-4.676%(-18.38)779,153

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 17, 2026 9:14:30 AM EDT

385.01USD+2.694%(+10.10)1,742

After-hours

Apr 16, 2026 4:42:30 PM EDT

376.80USD+0.552%(+2.07)22,984

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-16	392.9200	393.1100	371.000000	374.9100	-4.630%	779,153	0.000%
2026-04-15	401.7000	403.0550	389.020100	393.1100	-2.515%	568,912	-4.630%
2026-04-14	402.0200	406.9999	396.235300	403.2500	+1.007%	547,745	-7.028%
2026-04-13	386.0000	400.0600	383.930000	399.2300	+2.767%	645,842	-6.092%
2026-04-10	393.1200	393.1200	385.500000	388.4800	-1.032%	523,299	-3.493%
2026-04-09	392.4700	398.3000	391.340000	392.5300	-0.618%	628,801	-4.489%
2026-04-08	395.0000	399.9900	391.520100	394.9700	+5.278%	801,675	-5.079%
2026-04-07	377.1000	380.0000	371.625000	375.1700	-0.979%	488,204	-0.069%
2026-04-06	372.1500	379.9400	366.330000	378.8800	+1.910%	430,629	-1.048%
2026-04-02	365.4100	378.9500	360.050000	371.7800	-1.088%	553,151	+0.842%
2026-04-01	365.5600	382.4100	365.195000	375.8700	+5.015%	926,025	-0.255%
2026-03-31	345.4000	361.1250	345.400000	357.9200	+4.802%	609,646	+4.747%
2026-03-30	352.3800	354.5600	338.780000	341.5200	-2.748%	511,682	+9.777%
2026-03-27	354.8200	358.1650	348.940000	351.1700	-1.262%	454,106	+6.760%
2026-03-26	364.8700	367.5000	352.990000	355.6600	-4.413%	498,509	+5.412%
2026-03-25	369.7100	374.8600	366.550000	372.0800	+0.837%	431,335	+0.761%
2026-03-24	358.2600	370.5200	354.030000	368.9900	+2.030%	411,795	+1.604%
2026-03-23	363.9900	373.6799	360.865000	361.6500	+2.349%	526,474	+3.667%
2026-03-20	366.6900	367.7400	350.900000	353.3500	-3.978%	1,271,217	+6.102%
2026-03-19	363.9000	373.1100	355.800000	367.9900	-1.243%	813,106	+1.880%
2026-03-18	367.0000	377.2600	367.000000	372.6200	+1.462%	952,676	+0.615%
2026-03-17	367.5900	373.8399	362.110000	367.2500	-0.092%	426,110	+2.086%
2026-03-16	359.8350	368.0050	357.535000	367.5900	+3.024%	442,290	+1.991%
2026-03-13	366.2800	370.3050	353.080000	356.8000	-1.377%	768,940	+5.076%
2026-03-12	376.8600	382.4200	360.780000	361.7800	-6.253%	674,380	+3.629%
2026-03-11	381.9100	388.5100	376.590000	385.9100	+0.008%	379,276	-2.850%
2026-03-10	380.6500	395.2000	380.650000	385.8800	+0.343%	689,832	-2.843%
2026-03-09	369.9950	385.2100	363.945000	384.5600	+2.851%	619,979	-2.509%
2026-03-06	376.8700	382.9900	368.180000	373.9000	-3.283%	761,239	+0.270%
2026-03-05	384.5600	388.0000	373.730000	386.5900	+0.416%	720,251	-3.021%
2026-03-04	387.9700	389.2400	380.710000	384.9900	-0.148%	574,857	-2.618%
2026-03-03	394.7600	395.2500	376.850000	385.5600	-4.223%	668,925	-2.762%
2026-03-02	387.9800	403.0000	383.530000	402.5600	+4.085%	720,678	-6.869%
2026-02-27	384.0150	388.4900	381.860000	386.7600	-0.253%	444,284	-3.064%
2026-02-26	393.0200	394.9650	383.060000	387.7400	-1.484%	566,533	-3.309%
2026-02-25	399.0800	399.0800	389.560000	393.5800	-0.299%	501,811	-4.744%
2026-02-24	393.0400	396.7200	389.050000	394.7600	+0.507%	299,883	-5.028%
2026-02-23	393.5100	395.8300	388.890000	392.7700	-0.320%	412,494	-4.547%
2026-02-20	390.9200	397.0150	390.740000	394.0300	+0.796%	276,509	-4.852%
2026-02-19	391.9600	394.5000	388.170000	390.9200	-0.372%	429,816	-4.095%
2026-02-18	388.3800	398.6300	388.380000	392.3800	+1.359%	771,948	-4.452%
2026-02-17	376.5700	387.8300	372.763200	387.1200	+2.037%	624,060	-3.154%
2026-02-13	381.0100	385.0000	376.110000	379.3900	-0.273%	661,935	-1.181%
2026-02-12	392.9800	399.4100	376.665000	380.4300	-2.356%	737,500	-1.451%
2026-02-11	391.7200	397.2250	387.000000	389.6100	-0.490%	796,821	-3.773%
2026-02-10	392.5100	400.0000	387.370000	391.5300	-0.318%	710,212	-4.245%
2026-02-09	396.8700	403.3099	390.410000	392.7800	+1.102%	843,679	-4.550%
2026-02-06	382.5800	392.6600	382.580000	388.5000	+3.102%	938,703	-3.498%
2026-02-05	368.5700	381.5500	364.990000	376.8100	+0.938%	1,078,495	-0.504%
2026-02-04	373.0000	384.0750	363.270000	373.3100	+0.577%	1,286,570	+0.429%
2026-02-03	373.0100	384.6644	363.765226	371.1700	+13.421%	2,398,568	+1.008%
2026-02-02	316.2800	329.0200	315.920000	327.2500	+2.961%	1,034,010	+14.564%
2026-01-30	315.5200	323.6340	314.900000	317.8400	-0.492%	516,533	+17.956%
2026-01-29	328.5000	330.2700	318.060000	319.4100	-2.003%	675,522	+17.376%
2026-01-28	329.4300	330.0500	322.277200	325.9400	-1.059%	666,761	+15.024%
2026-01-27	332.4200	334.6498	327.315000	329.4300	-0.528%	375,224	+13.806%
2026-01-26	327.0200	332.0100	320.421000	331.1800	+1.272%	601,658	+13.204%
2026-01-23	333.0000	335.7500	324.830000	327.0200	-1.796%	423,848	+14.644%
2026-01-22	337.9200	337.9904	330.300000	333.0000	-0.721%	502,762	+12.586%
2026-01-21	330.8100	339.1000	328.759000	335.4200	+2.197%	435,700	+11.773%
2026-01-20	326.4700	332.9150	321.960000	328.2100	-1.456%	788,097	+14.229%
2026-01-16	336.5000	336.5000	328.765000	333.0600	-0.875%	518,101	+12.565%
2026-01-15	334.2100	338.1700	333.580000	336.0000	+1.434%	325,208	+11.580%
2026-01-14	328.9200	331.3600	324.890000	331.2500	+0.351%	284,360	+13.180%
2026-01-13	326.8300	331.2000	321.990000	330.0900	+1.242%	413,852	+13.578%
2026-01-12	322.6500	329.5450	322.650000	326.0400	+1.258%	390,924	+14.989%
2026-01-09	322.3400	326.0600	319.880000	321.9900	+0.865%	408,960	+16.435%
2026-01-08	326.6100	329.1000	315.630000	319.2300	-1.042%	587,907	+17.442%
2026-01-07	323.7900	328.4200	320.000100	322.5900	-1.037%	602,114	+16.219%
2026-01-06	322.0900	327.4850	318.600000	325.9700	+1.205%	781,207	+15.014%
2026-01-05	312.2800	324.4800	312.280000	322.0900	+3.613%	727,892	+16.399%
2026-01-02	303.8800	311.7700	301.823800	310.8600	+2.825%	586,974	+20.604%
2025-12-31	304.1400	304.1400	300.750000	302.3200	-0.257%	399,406	+24.011%
2025-12-30	307.1000	310.4725	302.640000	303.1000	-1.303%	321,407	+23.692%
2025-12-29	310.8800	310.8800	306.000000	307.1000	-1.375%	341,525	+22.081%
2025-12-26	314.1100	314.1100	310.330000	311.3800	-0.793%	178,977	+20.403%
2025-12-24	316.0400	317.3550	313.110000	313.8700	-0.727%	191,892	+19.448%
2025-12-23	313.7300	317.5600	313.180000	316.1700	+0.308%	581,864	+18.579%
2025-12-22	309.4800	316.5600	307.790000	315.2000	+3.017%	799,413	+18.944%
2025-12-19	294.6800	306.8950	293.870000	305.9700	+4.345%	1,455,803	+22.532%
2025-12-18	291.9300	296.8950	290.540000	293.2300	+1.869%	630,270	+27.855%
2025-12-17	294.0700	296.1300	286.360000	287.8500	-2.232%	784,292	+30.245%
2025-12-16	296.1500	297.8400	292.310000	294.4200	-1.314%	443,052	+27.338%
2025-12-15	297.8800	301.3800	296.230000	298.3400	+0.131%	530,076	+25.665%
2025-12-12	296.8700	300.2200	293.020100	297.9500	-0.244%	776,951	+25.830%
2025-12-11	292.4700	299.0200	289.465000	298.6800	+2.926%	384,819	+25.522%
2025-12-10	287.1500	292.4000	286.500000	290.1900	+0.844%	665,853	+29.195%
2025-12-09	298.1000	300.7200	287.120000	287.7600	-3.588%	618,324	+30.286%
2025-12-08	303.6100	304.0000	295.960000	298.4700	-1.641%	663,983	+25.611%
2025-12-05	303.6500	304.6900	301.170000	303.4500	+0.600%	473,379	+23.549%
2025-12-04	290.6500	302.3600	290.650000	301.6400	+3.422%	590,483	+24.291%
2025-12-03	298.4900	298.5800	289.270000	291.6600	-2.141%	644,030	+28.544%
2025-12-02	302.5200	303.9199	296.170000	298.0400	-0.736%	567,776	+25.792%
2025-12-01	299.3900	304.7200	293.550000	300.2500	+0.073%	715,534	+24.866%
2025-11-28	296.2600	302.6900	292.400000	300.0300	+0.631%	308,506	+24.958%
2025-11-26	294.1200	303.0699	294.120000	298.1500	+1.526%	773,416	+25.745%
2025-11-25	280.0000	296.9500	278.060000	293.6700	+12.440%	1,662,391	+27.664%
2025-11-24	263.2400	268.4300	259.960000	261.1800	-0.579%	1,028,690	+43.545%
2025-11-21	257.6800	263.5700	253.520000	262.7000	+1.593%	682,665	+42.714%
2025-11-20	266.8100	268.9950	257.020000	258.5800	-0.320%	608,868	+44.988%
2025-11-19	257.8800	261.6400	256.660000	259.4100	+0.687%	253,782	+44.524%
2025-11-18	257.8300	260.4700	253.630000	257.6400	-0.854%	258,603	+45.517%
2025-11-17	261.0900	264.1200	258.045000	259.8600	-0.223%	351,344	+44.274%
2025-11-14	257.7300	266.1100	255.820000	260.4400	-1.082%	713,260	+43.953%
2025-11-13	272.7700	272.8000	262.350000	263.2900	-3.919%	347,074	+42.394%
2025-11-12	268.8700	274.5000	265.410000	274.0300	+1.813%	622,145	+36.813%
2025-11-11	270.1900	272.0000	263.850000	269.1500	-0.862%	298,783	+39.294%
2025-11-10	266.7700	272.1300	266.340000	271.4900	+1.945%	437,332	+38.093%
2025-11-07	262.4100	267.8700	258.550000	266.3100	+0.837%	489,064	+40.780%
2025-11-06	263.0600	264.8400	258.160000	264.1000	+0.679%	479,949	+41.958%
2025-11-05	258.0200	263.1400	257.000000	262.3200	+1.325%	502,262	+42.921%
2025-11-04	257.5400	261.3150	254.500000	258.8900	-1.070%	308,964	+44.814%
2025-11-03	263.2000	263.4900	256.000000	261.6900	-0.160%	499,872	+43.265%
2025-10-31	265.9300	267.5200	260.900000	262.1100	-1.273%	471,198	+43.035%
2025-10-30	265.1500	270.2100	264.080000	265.4900	-0.707%	680,751	+41.214%
2025-10-29	262.3500	268.3900	261.090000	267.3800	+1.844%	463,501	+40.216%
2025-10-28	266.7300	269.9999	262.310000	262.5400	-1.475%	395,546	+42.801%
2025-10-27	266.0400	269.8599	265.315000	266.4700	+0.245%	450,417	+40.695%
2025-10-24	265.0000	267.4300	262.420000	265.8200	+0.770%	539,210	+41.039%
2025-10-23	247.9300	264.0900	247.930000	263.7900	+6.625%	710,491	+42.124%
2025-10-22	255.7600	255.7600	247.110000	247.4000	-2.652%	395,873	+51.540%
2025-10-21	252.9900	255.5100	251.430000	254.1400	+0.857%	384,395	+47.521%
2025-10-20	248.0800	253.4100	248.080000	251.9800	+1.806%	447,824	+48.786%
2025-10-17	246.9900	248.5950	244.690000	247.5100	+0.219%	424,764	+51.473%
2025-10-16	251.5000	253.0975	246.190000	246.9700	-1.801%	601,214	+51.804%
2025-10-15	256.6800	258.1650	248.480000	251.5000	-1.504%	617,150	+49.070%
2025-10-14	250.6400	258.6800	249.360000	255.3400	+0.722%	326,754	+46.828%
2025-10-13	249.4600	256.1100	249.370000	253.5100	+2.553%	353,849	+47.888%
2025-10-10	251.9200	253.2000	246.340000	247.2000	-1.800%	491,489	+51.663%
2025-10-09	252.7900	254.4900	250.880000	251.7300	+0.012%	411,327	+48.933%
2025-10-08	255.9200	256.5150	251.480000	251.7000	-1.096%	332,876	+48.951%
2025-10-07	258.8100	260.1400	253.195000	254.4900	-1.486%	382,469	+47.318%
2025-10-06	258.1800	261.5100	257.020000	258.3300	+0.237%	370,772	+45.128%
2025-10-03	257.6700	261.5650	256.260000	257.7200	+1.317%	625,938	+45.472%
2025-10-02	254.9400	256.1500	250.880000	254.3700	+0.165%	375,294	+47.388%
2025-10-01	250.0100	255.2700	249.920000	253.9500	+0.491%	491,143	+47.631%
2025-09-30	246.3800	253.1500	246.380000	252.7100	+2.749%	548,137	+48.356%
2025-09-29	250.2900	253.9290	244.390000	245.9500	-1.261%	557,070	+52.433%
2025-09-26	245.0000	249.9600	245.000000	249.0900	+2.103%	842,971	+50.512%
2025-09-25	236.9600	244.2750	233.310000	243.9600	+2.703%	635,717	+53.677%
2025-09-24	239.0000	241.2600	237.202500	237.5400	-0.644%	370,506	+57.830%
2025-09-23	240.5600	243.6400	237.080000	239.0800	-0.615%	446,004	+56.814%
2025-09-22	237.2400	240.8700	236.500000	240.5600	+1.029%	422,729	+55.849%
2025-09-19	240.5900	240.5900	235.600000	238.1100	-0.775%	1,312,355	+57.452%
2025-09-18	237.6800	240.9800	237.680000	239.9700	+1.044%	529,946	+56.232%
2025-09-17	240.6100	241.8250	236.090100	237.4900	-1.227%	440,518	+57.863%
2025-09-16	241.5500	242.6350	239.310000	240.4400	+0.233%	663,171	+55.927%
2025-09-15	239.8900	244.0200	237.790000	239.8800	+0.718%	665,297	+56.291%
2025-09-12	239.1000	240.0200	236.920000	238.1700	-0.754%	432,693	+57.413%
2025-09-11	239.1400	241.9700	236.680000	239.9800	+0.507%	626,119	+56.226%
2025-09-10	237.9800	240.1600	236.970000	238.7700	+0.607%	702,452	+57.017%
2025-09-09	240.3300	240.3300	235.600000	237.3300	-1.498%	696,822	+57.970%
2025-09-08	242.6900	244.8600	239.700000	240.9400	-0.786%	645,650	+55.603%
2025-09-05	245.2900	245.7600	235.440000	242.8500	-0.711%	642,396	+54.379%
2025-09-04	244.9000	246.0600	242.705000	244.5900	+0.025%	475,681	+53.281%
2025-09-03	245.9000	247.9300	242.465000	244.5300	-0.598%	456,403	+53.319%
2025-09-02	243.8100	246.5450	240.801500	246.0000	-0.332%	498,748	+52.402%
2025-08-29	249.7800	249.7800	243.550100	246.8200	-0.995%	428,916	+51.896%
2025-08-28	249.8700	249.9000	246.680000	249.3000	-0.136%	392,774	+50.385%
2025-08-27	251.9900	253.4900	248.995000	249.6400	-1.050%	336,617	+50.180%
2025-08-26	247.0000	253.3100	246.990000	252.2900	+2.557%	552,819	+48.603%
2025-08-25	248.0500	249.9923	245.770000	246.0000	-0.822%	281,182	+52.402%
2025-08-22	248.3200	252.0000	247.780000	248.0400	+0.081%	382,045	+51.149%
2025-08-21	246.5100	249.4300	246.360000	247.8400	+0.646%	419,232	+51.271%
2025-08-20	246.2100	246.8350	240.650000	246.2500	+0.539%	597,623	+52.248%
2025-08-19	246.1500	246.1500	243.094800	244.9300	-0.846%	414,356	+53.068%
2025-08-18	245.1900	247.0400	244.285000	247.0200	+0.697%	353,769	+51.773%
2025-08-15	244.8500	245.6200	240.750000	245.3100	-0.008%	660,475	+52.831%
2025-08-14	245.2300	247.8800	241.050000	245.3300	-0.620%	469,710	+52.819%
2025-08-13	255.2400	255.2400	244.680000	246.8600	-2.203%	559,280	+51.872%
2025-08-12	250.0100	252.6600	247.750000	252.4200	+1.496%	478,574	+48.526%
2025-08-11	249.6900	250.5783	244.350000	248.7000	+0.101%	503,035	+50.748%
2025-08-08	251.2600	252.6140	247.660000	248.4500	-0.870%	571,274	+50.900%
2025-08-07	252.8800	252.8800	246.240000	250.6300	-0.425%	706,064	+49.587%
2025-08-06	253.8900	253.8900	249.630000	251.7000	-0.569%	342,453	+48.951%
2025-08-05	259.8700	260.2500	250.270000	253.1400	-2.590%	514,229	+48.104%
2025-08-04	260.8900	263.1600	259.270000	259.8700	+0.224%	329,179	+44.268%
2025-08-01	251.4400	259.9900	247.380000	259.2900	+0.860%	760,714	+44.591%
2025-07-31	266.6600	266.9900	256.300000	257.0800	-3.390%	692,244	+45.834%
2025-07-30	262.2500	267.3400	261.160000	266.1000	+1.522%	520,726	+40.891%
2025-07-29	253.6200	267.4450	253.450000	262.1100	+1.397%	1,377,707	+43.035%
2025-07-28	257.4400	259.0200	254.830000	258.5000	+0.482%	910,810	+45.033%
2025-07-25	256.3800	257.6200	252.530000	257.2600	+0.789%	551,884	+45.732%
2025-07-24	256.8300	258.5525	254.925000	255.2450	-0.830%	303,253	+46.882%
2025-07-23	252.9400	257.6200	252.940000	257.3800	+2.423%	421,502	+45.664%
2025-07-22	252.0800	253.0000	244.300000	251.2900	-1.125%	421,015	+49.194%
2025-07-21	258.4300	258.7329	253.590000	254.1500	-1.656%	395,463	+47.515%
2025-07-18	258.0000	259.4000	253.810000	258.4300	+0.392%	634,083	+45.072%
2025-07-17	254.1700	257.8800	254.150000	257.4200	+1.490%	565,578	+45.641%
2025-07-16	251.8200	253.8700	248.920000	253.6400	+0.755%	502,021	+47.812%
2025-07-15	252.4600	252.9799	250.295000	251.7400	+0.072%	413,899	+48.927%
2025-07-14	246.2300	251.8700	245.770000	251.5600	+2.619%	530,797	+49.034%
2025-07-11	247.8000	248.1400	243.900000	245.1400	-0.471%	744,102	+52.937%
2025-07-10	253.3300	254.7600	240.650000	246.3000	-2.274%	636,752	+52.217%
2025-07-09	251.5200	253.6400	249.790000	252.0300	+0.873%	440,771	+48.756%
2025-07-08	253.0800	255.6900	247.560000	249.8500	-1.440%	790,195	+50.054%
2025-07-07	250.9800	253.7000	250.150100	253.5000	+0.460%	514,536	+47.893%
2025-07-03	250.0000	253.2600	248.930000	252.3400	+1.415%	296,102	+48.573%
2025-07-02	243.6300	248.8400	241.295000	248.8200	+1.829%	575,863	+50.675%
2025-07-01	244.5000	246.7700	240.230000	244.3500	-0.302%	901,400	+53.432%
2025-06-30	247.0000	247.3154	244.540000	245.0900	-0.354%	634,234	+52.968%
2025-06-27	247.9500	248.6900	245.310000	245.9600	-0.642%	653,663	+52.427%
2025-06-26	245.3000	247.7700	244.840000	247.5500	+1.699%	725,074	+51.448%
2025-06-25	243.7800	244.8700	238.810000	243.4150	+0.303%	306,322	+54.021%
2025-06-24	243.1400	243.7750	240.209300	242.6800	+0.418%	476,156	+54.487%
2025-06-23	238.1800	242.0200	234.060000	241.6700	+1.589%	420,388	+55.133%
2025-06-20	240.8600	241.6950	236.710000	237.8900	-0.460%	783,790	+57.598%
2025-06-18	236.7600	240.7900	236.630000	238.9900	+1.023%	671,836	+56.873%
2025-06-17	234.9700	236.9500	234.330000	236.5700	+0.694%	459,107	+58.477%
2025-06-16	234.7100	238.5390	233.655000	234.9400	+1.241%	406,714	+59.577%
2025-06-13	233.7400	234.9550	230.680000	232.0600	-1.230%	486,375	+61.557%
2025-06-12	232.0100	235.9450	230.540000	234.9500	+0.815%	611,178	+59.570%
2025-06-11	231.5800	234.6400	228.705000	233.0500	+1.450%	647,943	+60.871%
2025-06-10	234.3700	235.6700	227.000000	229.7200	-2.063%	728,707	+63.203%
2025-06-09	235.4600	236.5100	231.910000	234.5600	-0.021%	549,275	+59.835%
2025-06-06	234.8300	236.8650	234.430000	234.6100	+0.549%	346,796	+59.801%
2025-06-05	234.8700	235.0500	231.240000	233.3300	-0.503%	417,620	+60.678%
2025-06-04	231.8000	235.0650	229.710000	234.5100	+1.671%	718,879	+59.870%
2025-06-03	223.0500	231.3900	222.120000	230.6550	+5.713%	1,054,637	+62.541%
2025-06-02	217.4200	218.1900	213.460000	218.1900	+0.860%	468,513	+71.827%
2025-05-30	217.4800	218.0200	215.050000	216.3300	-0.748%	590,419	+73.305%
2025-05-29	217.2400	218.4000	214.900000	217.9600	+0.702%	272,341	+72.009%
2025-05-28	218.6300	220.0500	215.810000	216.4400	-0.929%	480,247	+73.217%
2025-05-27	213.5400	218.5200	212.105000	218.4700	+3.732%	422,951	+71.607%
2025-05-23	205.0200	210.9100	204.100000	210.6100	+2.238%	456,037	+78.011%
2025-05-22	206.6800	207.3100	204.030000	206.0000	-0.900%	472,882	+81.995%
2025-05-21	211.6500	212.5600	206.945000	207.8700	-2.500%	418,725	+80.358%
2025-05-20	213.0200	216.9500	212.247700	213.2000	-0.155%	503,055	+75.849%
2025-05-19	206.9800	213.7100	206.440000	213.5300	+1.783%	440,533	+75.577%
2025-05-16	208.3300	210.0000	205.655000	209.7900	+0.701%	375,823	+78.707%
2025-05-15	205.8000	208.5000	205.592900	208.3300	+1.092%	427,303	+79.960%
2025-05-14	203.7900	208.1400	202.080000	206.0800	+1.352%	623,462	+81.924%
2025-05-13	201.7800	204.7650	200.190000	203.3300	+0.923%	517,825	+84.385%
2025-05-12	200.0000	203.0500	197.510900	201.4700	+2.534%	474,030	+86.087%
2025-05-09	196.3000	198.8699	193.740000	196.4900	+0.455%	275,524	+90.804%
2025-05-08	196.8800	198.8100	194.130000	195.6000	+0.716%	431,587	+91.672%
2025-05-07	196.6700	197.5000	193.375000	194.2100	-0.954%	328,329	+93.044%
2025-05-06	195.2700	196.8100	193.060000	196.0800	+0.051%	345,683	+91.203%
2025-05-05	193.0100	197.0000	190.510000	195.9800	+1.062%	518,016	+91.300%
2025-05-02	192.9200	195.7165	192.107600	193.9200	+1.801%	568,574	+93.332%
2025-05-01	189.1400	194.7000	188.785000	190.4900	+1.557%	656,938	+96.813%
2025-04-30	183.9100	188.9000	181.610000	187.5700	+1.482%	603,772	+99.877%
2025-04-29	186.8900	193.0000	183.350000	184.8300	+1.863%	1,051,349	+102.840%
2025-04-28	181.8600	183.4800	178.330000	181.4500	-0.231%	891,369	+106.619%
2025-04-25	180.1200	182.7800	178.210000	181.8700	+0.447%	517,367	+106.142%
2025-04-24	174.5200	181.7600	174.520000	181.0600	+3.920%	448,445	+107.064%
2025-04-23	171.9550	177.2700	171.900000	174.2300	+3.826%	516,746	+115.181%
2025-04-22	167.4600	169.5100	165.750000	167.8100	+1.568%	412,525	+123.413%
2025-04-21	166.9500	167.3450	162.845000	165.2200	-2.335%	260,826	+126.916%
2025-04-17	169.6600	171.7473	168.260000	169.1700	-0.242%	429,055	+121.617%
2025-04-16	168.6500	172.4400	167.210000	169.5800	-0.639%	359,217	+121.081%
2025-04-15	172.6200	172.6200	168.410000	170.6700	+0.382%	346,902	+119.670%
2025-04-14	169.0000	172.2200	167.250000	170.0200	+1.420%	610,353	+120.509%
2025-04-11	166.3600	169.3200	163.985000	167.6400	+0.775%	369,587	+123.640%
2025-04-10	169.3200	171.2500	162.775000	166.3500	-4.883%	578,359	+125.374%
2025-04-09	155.3900	177.1000	154.500000	174.8900	+11.034%	867,662	+114.369%
2025-04-08	168.5100	168.5100	155.100000	157.5100	-1.710%	731,401	+138.023%
2025-04-07	151.8100	163.1100	146.820000	160.2500	+1.882%	1,034,029	+133.953%
2025-04-04	164.4800	168.9999	155.320000	157.2900	-10.069%	1,113,988	+138.356%
2025-04-03	182.2600	184.5900	174.800000	174.9000	-8.015%	647,999	+114.357%
2025-04-02	184.9000	191.6700	184.900000	190.1400	+1.603%	336,441	+97.176%
2025-04-01	184.0300	187.7700	181.610000	187.1400	+2.548%	445,403	+100.337%
2025-03-31	180.9900	184.4600	177.140000	182.4900	-0.436%	428,002	+105.441%
2025-03-28	187.4600	187.7250	182.790000	183.2900	-2.521%	381,910	+104.545%
2025-03-27	188.2400	189.6100	185.435000	188.0300	-0.085%	319,407	+99.388%
2025-03-26	194.3600	198.0000	187.790000	188.1900	-2.533%	701,796	+99.219%
2025-03-25	192.0000	193.3400	191.080000	193.0800	+0.500%	411,217	+94.173%
2025-03-24	185.0900	192.3700	185.090000	192.1200	+3.630%	417,337	+95.144%
2025-03-21	185.4200	186.9200	182.414100	185.3900	-0.643%	1,008,556	+102.228%
2025-03-20	184.9700	188.2800	184.060000	186.5900	-0.273%	472,037	+100.927%
2025-03-19	184.5000	192.3700	184.490000	187.1000	+1.277%	586,416	+100.379%
2025-03-18	181.9800	187.5450	180.820000	184.7400	+1.327%	592,264	+102.939%
2025-03-17	180.7800	184.0100	179.620000	182.3200	+0.992%	374,200	+105.633%
2025-03-14	178.8100	181.3100	178.810000	180.5300	+2.075%	335,336	+107.672%
2025-03-13	178.3400	179.0200	175.120000	176.8600	-1.102%	464,847	+111.981%
2025-03-12	179.8000	181.4600	176.810000	178.8300	+0.506%	454,716	+109.646%
2025-03-11	173.3300	180.6100	170.830000	177.9300	+2.707%	579,429	+110.706%
2025-03-10	173.7000	175.7400	172.050000	173.2400	-1.764%	569,645	+116.411%
2025-03-07	176.5700	179.3725	170.870000	176.3500	-0.530%	540,810	+112.594%
2025-03-06	180.9000	182.8800	176.020000	177.2900	-3.057%	470,120	+111.467%
2025-03-05	178.9000	183.0700	178.345000	182.8800	+2.580%	384,827	+105.003%
2025-03-04	182.1300	182.9100	176.700000	178.2800	-3.282%	463,284	+110.293%
2025-03-03	190.0000	191.0700	184.160000	184.3300	-2.468%	399,078	+103.391%
2025-02-28	184.3700	189.0500	183.895000	188.9950	+2.386%	325,459	+98.370%
2025-02-27	184.8300	187.1200	183.140000	184.5900	+0.370%	350,568	+103.104%
2025-02-26	183.5500	186.1200	182.775000	183.9100	+0.580%	342,226	+103.855%
2025-02-25	182.8900	185.4000	180.100000	182.8500	-0.115%	321,349	+105.037%
2025-02-24	185.1800	185.2000	181.965000	183.0600	-0.907%	292,761	+104.802%
2025-02-21	190.4600	190.8300	182.770000	184.7350	-2.766%	459,263	+102.945%
2025-02-20	190.9800	190.9800	187.049800	189.9900	-0.825%	287,905	+97.331%
2025-02-19	190.4500	192.4900	189.370500	191.5700	+0.588%	274,253	+95.704%
2025-02-18	188.2000	191.1200	187.800000	190.4500	+2.102%	478,720	+96.855%
2025-02-14	190.3900	190.5300	185.520000	186.5300	-2.202%	477,657	+100.992%
2025-02-13	191.1800	192.1700	189.490000	190.7300	-0.115%	360,664	+96.566%
2025-02-12	191.3400	192.6200	189.480000	190.9500	-1.200%	332,982	+96.339%
2025-02-11	191.9300	193.5550	188.310000	193.2700	+0.093%	360,822	+93.983%
2025-02-10	196.2200	196.3550	192.770000	193.0900	-1.091%	408,731	+94.163%
2025-02-07	194.4000	197.2050	192.940000	195.2200	+0.479%	675,459	+92.045%
2025-02-06	191.1100	194.3856	190.225000	194.2900	+2.279%	671,300	+92.964%
2025-02-05	185.8500	190.3200	183.935000	189.9600	+2.959%	517,934	+97.363%
2025-02-04	183.0000	190.1200	180.830000	184.5000	-1.809%	1,177,346	+103.203%
2025-02-03	181.8100	188.5300	181.780000	187.9000	+1.430%	1,064,540	+99.526%
2025-01-31	185.6800	189.0200	183.640000	185.2500	-0.350%	597,211	+102.381%
2025-01-30	184.8700	187.2850	184.260000	185.9000	+1.258%	288,285	+101.673%
2025-01-29	184.5100	186.3400	182.790000	183.5900	-0.789%	279,537	+104.210%
2025-01-28	184.6600	186.1550	182.940000	185.0500	+0.521%	418,744	+102.599%
2025-01-27	186.4700	187.3300	180.665000	184.0900	-2.054%	387,921	+103.656%
2025-01-24	189.2600	189.2600	185.665000	187.9500	-0.692%	264,793	+99.473%
2025-01-23	190.4300	191.2500	188.391000	189.2600	-0.195%	326,876	+98.093%
2025-01-22	192.7900	192.9200	188.740000	189.6300	-1.476%	344,061	+97.706%
2025-01-21	191.0800	194.1550	190.000000	192.4700	+1.771%	415,846	+94.789%
2025-01-17	188.7500	189.9800	186.920000	189.1200	+0.617%	400,211	+98.239%
2025-01-16	184.8600	188.5600	184.480000	187.9600	+2.341%	416,716	+99.463%
2025-01-15	185.8900	187.2800	183.430000	183.6600	-0.239%	253,491	+104.133%
2025-01-14	180.8700	184.8500	179.965500	184.1000	+2.221%	329,658	+103.645%
2025-01-13	176.8100	180.9000	176.390000	180.1000	+0.981%	371,997	+108.168%
2025-01-10	180.2400	182.6600	177.930000	178.3500	-2.065%	517,584	+110.210%
2025-01-08	176.8600	182.4292	175.400000	182.1100	+2.234%	393,264	+105.870%
2025-01-07	177.5200	180.0000	176.940000	178.1300	+0.570%	520,451	+110.470%
2025-01-06	177.4800	180.5300	175.905000	177.1200	+1.408%	438,614	+111.670%
2025-01-03	171.5000	175.0000	170.820000	174.6600	+1.914%	451,824	+114.651%
2025-01-02	167.8800	171.6700	167.880000	171.3800	+2.980%	540,733	+118.759%
2024-12-31	168.8200	169.0000	165.640000	166.4200	-1.017%	276,004	+125.279%
2024-12-30	168.8100	169.1700	165.960000	168.1300	-1.048%	253,720	+122.988%
2024-12-27	170.5500	171.3900	168.115000	169.9100	-1.031%	194,315	+120.652%
2024-12-26	170.3400	171.9100	169.760000	171.6800	+0.527%	219,408	+118.377%
2024-12-24	170.2800	171.6300	169.570000	170.7800	+0.329%	126,677	+119.528%
2024-12-23	169.0000	170.5300	167.576700	170.2200	+0.901%	350,976	+120.250%
2024-12-20	166.6200	169.7600	165.520000	168.7000	+0.333%	730,503	+122.235%
2024-12-19	168.5200	171.3750	166.174400	168.1400	+0.292%	319,595	+122.975%
2024-12-18	172.6200	173.4400	167.480000	167.6500	-2.879%	326,070	+123.627%
2024-12-17	173.2300	173.7300	170.611000	172.6200	-1.202%	352,105	+117.188%
2024-12-16	174.9100	176.7000	174.020000	174.7200	-0.217%	293,209	+114.578%
2024-12-13	176.2300	176.8500	174.720000	175.1000	-0.641%	273,760	+114.112%
2024-12-12	179.0500	179.5700	176.015000	176.2300	-1.844%	303,658	+112.739%
2024-12-11	183.1900	183.1900	179.050000	179.5400	-1.417%	317,407	+108.817%
2024-12-10	179.2900	183.2400	178.600000	182.1200	+1.330%	516,816	+105.859%
2024-12-09	180.7100	181.3300	178.060100	179.7300	+0.011%	497,356	+108.596%
2024-12-06	181.2000	182.6100	179.490000	179.7100	-0.888%	304,366	+108.619%
2024-12-05	183.8400	183.8400	180.430000	181.3200	-1.371%	374,092	+106.767%
2024-12-04	181.2200	184.8700	180.680000	183.8400	+1.474%	472,935	+103.933%
2024-12-03	177.9700	181.7300	177.562600	181.1700	+1.581%	489,378	+106.938%
2024-12-02	180.2600	180.3000	176.790000	178.3500	-1.093%	469,010	+110.210%
2024-11-29	179.5000	182.1350	178.800000	180.3200	+0.709%	342,019	+107.914%
2024-11-27	187.5100	190.0000	178.940000	179.0500	-4.400%	811,085	+109.388%
2024-11-26	198.5100	201.6437	186.810000	187.2900	+4.462%	1,720,750	+100.176%
2024-11-25	178.0000	180.7900	177.315000	179.2900	+1.840%	1,041,417	+109.108%
2024-11-22	173.6200	176.2300	172.720000	176.0500	+2.034%	809,039	+112.957%
2024-11-21	172.6800	174.4100	171.860000	172.5400	+0.215%	556,546	+117.289%
2024-11-20	171.6500	173.0300	169.390000	172.1700	+0.773%	736,560	+117.756%
2024-11-19	168.8400	171.0600	168.080000	170.8500	+0.553%	579,844	+119.438%
2024-11-18	169.8300	170.8600	168.490000	169.9100	+0.215%	287,694	+120.652%
2024-11-15	173.0000	173.2800	169.250000	169.5450	-1.935%	277,400	+121.127%
2024-11-14	175.7400	176.7700	172.120100	172.8900	-1.605%	304,047	+116.849%
2024-11-13	175.5500	177.8600	174.260000	175.7100	+0.274%	340,463	+113.369%
2024-11-12	176.5200	177.4100	173.900000	175.2300	-0.798%	369,779	+113.953%
2024-11-11	179.0600	179.5900	176.210000	176.6400	-1.014%	328,760	+112.245%
2024-11-08	177.9100	180.1350	176.850000	178.4500	+0.836%	487,153	+110.092%
2024-11-07	172.9400	177.7100	172.000000	176.9700	+2.579%	1,024,898	+111.849%
2024-11-06	170.5600	173.4400	168.800000	172.5200	+3.572%	728,346	+117.314%
2024-11-05	164.0000	167.9500	163.000000	166.5700	+1.641%	480,225	+125.077%
2024-11-04	161.6100	164.3900	160.980000	163.8800	+1.587%	518,941	+128.771%
2024-11-01	164.2100	164.8150	161.151000	161.3200	-1.688%	449,513	+132.401%
2024-10-31	164.6200	164.9950	162.030000	164.0900	-0.732%	324,833	+128.478%
2024-10-30	162.6000	166.7000	162.600000	165.3000	+0.854%	324,638	+126.806%
2024-10-29	163.9400	164.5700	162.100000	163.9000	-0.594%	419,964	+128.743%
2024-10-28	164.9900	165.9300	163.360000	164.8800	+0.512%	305,116	+127.384%
2024-10-25	162.5300	164.1650	161.965000	164.0400	+1.560%	301,435	+128.548%
2024-10-24	164.1800	164.3100	161.440000	161.5200	-1.758%	277,604	+132.114%
2024-10-23	163.9800	164.6900	163.220000	164.4100	+0.061%	211,849	+128.034%

document.getElementById("nqW0Hb").onerror = function(){this.style.display='none';}; .dark-mode .YdP8Hc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YdP8Hc{ color: #333333; background-color: white; border: 2px solid #333333; }WWDWoodward, Inc.stock NASDAQ

WWD
Woodward, Inc.
stock NASDAQ