Dark

WWD
Woodward, Inc.
stock NASDAQ

At Close

Sep 15, 2026 3:59:58 PM EDT

319.67USD-1.538%(-5.00)601,979

299.03Bid 319.92Ask 20.89Spread

Pre-market

Sep 14, 2026 9:27:30 AM EDT

330.00USD+1.642%(+5.33)0

After-hours

Sep 14, 2026 4:40:30 PM EDT

324.67USD-0.012%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	328.0300	328.640000	314.950000	319.6700	-1.540%	601,979	0.000%
2026-09-14	326.5900	328.840000	321.510000	324.6700	-3.733%	1,126,297	-1.540%
2026-09-11	338.4200	342.405000	336.460000	337.2600	+1.352%	432,964	-5.216%
2026-09-10	332.9700	337.660000	331.060000	332.7600	-1.451%	556,302	-3.934%
2026-09-09	335.3800	339.050000	331.770000	337.6600	-0.475%	368,651	-5.328%
2026-09-08	345.2700	346.820000	338.950000	339.2700	-2.007%	643,463	-5.777%
2026-09-04	341.5800	346.940000	340.530000	346.2200	+1.068%	355,179	-7.669%
2026-09-03	335.5200	342.560000	334.400000	342.5600	+2.098%	476,522	-6.682%
2026-09-02	338.0200	339.539900	332.240000	335.5200	-0.315%	521,382	-4.724%
2026-09-01	336.8500	342.160000	333.770000	336.5800	-0.953%	673,166	-5.024%
2026-08-31	340.6300	340.990000	334.090000	339.8200	-0.582%	729,803	-5.930%
2026-08-28	348.1300	355.030000	340.145000	341.8100	-1.308%	563,289	-6.477%
2026-08-27	345.9100	349.240000	343.720000	346.3400	+0.124%	389,005	-7.701%
2026-08-26	340.1700	347.550000	338.710000	345.9100	+1.840%	705,035	-7.586%
2026-08-25	339.3700	339.970000	336.590000	339.6600	+1.954%	563,046	-5.885%
2026-08-24	342.1200	343.220000	331.685000	333.1500	-2.945%	561,105	-4.046%
2026-08-21	345.0000	346.870000	341.570000	343.2600	+0.310%	356,128	-6.872%
2026-08-20	355.5200	359.353400	341.030100	342.2000	-4.931%	710,634	-6.584%
2026-08-19	366.7600	366.760000	356.320000	359.9500	-1.707%	605,718	-11.190%
2026-08-18	369.6300	371.662500	362.375000	366.2000	-1.134%	450,483	-12.706%
2026-08-17	368.4000	372.590000	366.070000	370.4000	-0.043%	396,754	-13.696%
2026-08-14	359.6700	371.000000	357.700000	370.5600	+3.352%	393,907	-13.733%
2026-08-13	364.1700	365.660000	356.690000	358.5400	-1.147%	461,427	-10.841%
2026-08-12	361.7000	368.390000	358.360000	362.7000	+1.716%	510,947	-11.864%
2026-08-11	357.5600	363.290000	354.690000	356.5800	+0.132%	483,482	-10.351%
2026-08-10	362.2700	363.350000	355.050000	356.1100	-1.868%	629,299	-10.233%
2026-08-07	369.5800	373.030000	360.090000	362.8900	-0.790%	476,641	-11.910%
2026-08-06	375.7700	382.950000	362.790000	365.7800	-2.009%	845,570	-12.606%
2026-08-05	374.9100	382.575000	372.030000	373.2800	-0.104%	427,700	-14.362%
2026-08-04	368.6900	378.510000	360.150000	373.6700	+2.778%	767,912	-14.451%
2026-08-03	359.2500	367.565000	359.250000	363.5700	+0.782%	809,322	-12.075%
2026-07-31	356.8200	364.355000	354.905000	360.7500	+1.255%	901,781	-11.387%
2026-07-30	358.0100	362.110000	343.645000	356.2800	-7.561%	1,971,355	-10.276%
2026-07-29	409.4600	409.460000	385.420000	385.4200	-6.121%	1,102,188	-17.059%
2026-07-28	416.7700	421.857200	402.040000	410.5500	-2.194%	613,063	-22.136%
2026-07-27	420.9900	428.587927	408.800000	419.7600	+0.181%	488,613	-23.845%
2026-07-24	413.6700	420.030000	406.280000	419.0000	+1.714%	424,787	-23.706%
2026-07-23	405.0000	415.820000	404.520000	411.9400	+1.817%	680,500	-22.399%
2026-07-22	403.3600	408.948800	403.120000	404.5900	-0.560%	356,429	-20.989%
2026-07-21	398.8000	412.170000	393.220000	406.8700	+4.125%	651,659	-21.432%
2026-07-20	396.2900	402.600000	390.300000	390.7500	-0.542%	420,606	-18.191%
2026-07-17	387.1800	399.480000	382.150000	392.8800	-0.315%	503,768	-18.634%
2026-07-16	394.1500	402.660000	389.320000	394.1200	-1.958%	432,497	-18.890%
2026-07-15	397.6400	404.050000	395.440000	401.9900	+1.030%	559,105	-20.478%
2026-07-14	403.6200	406.299900	396.860000	397.8900	+0.242%	418,084	-19.659%
2026-07-13	401.0900	404.280000	392.890000	396.9300	-2.330%	472,689	-19.464%
2026-07-10	402.6300	408.130000	396.100000	406.4000	+0.724%	717,518	-21.341%
2026-07-09	404.4200	411.485000	403.000000	403.4800	+0.976%	751,658	-20.772%
2026-07-08	397.9000	403.160000	396.150000	399.5800	-1.299%	700,139	-19.998%
2026-07-07	418.7000	418.700000	397.950000	404.8400	-4.402%	597,123	-21.038%
2026-07-06	418.2700	427.790000	418.270000	423.4800	+1.306%	424,851	-24.514%
2026-07-02	426.6700	428.000000	412.380000	418.0200	-0.691%	835,985	-23.528%
2026-07-01	423.9900	429.140000	419.290000	420.9300	-1.060%	801,254	-24.056%
2026-06-30	423.3400	429.110000	418.380000	425.4400	+0.501%	662,995	-24.861%
2026-06-29	427.2800	432.570000	417.600000	423.3200	-1.923%	1,005,137	-24.485%
2026-06-26	435.7800	435.780000	422.975000	431.6200	-1.104%	2,569,715	-25.937%
2026-06-25	438.1300	450.920000	434.310000	436.4400	+0.841%	437,528	-26.755%
2026-06-24	429.0400	438.830000	424.290000	432.8000	+1.062%	510,265	-26.139%
2026-06-23	416.5650	436.580000	416.565000	428.2500	+0.335%	1,136,817	-25.354%
2026-06-22	432.5000	434.515000	424.630000	426.8200	-0.758%	1,221,482	-25.104%
2026-06-18	442.4300	445.290000	426.320000	430.0800	-1.092%	1,851,387	-25.672%
2026-06-17	419.4500	435.285000	418.720000	434.8300	+3.153%	720,445	-26.484%
2026-06-16	406.0000	425.330000	405.510000	421.5400	+4.730%	1,543,585	-24.166%
2026-06-15	394.8500	405.660000	394.410000	402.5000	+4.045%	958,975	-20.579%
2026-06-12	392.6600	392.769900	384.710000	386.8500	-0.350%	413,215	-17.366%
2026-06-11	372.5000	389.070000	371.280000	388.2100	+5.702%	682,263	-17.655%
2026-06-10	380.7500	381.745000	366.120000	367.2700	-3.540%	865,629	-12.960%
2026-06-09	365.8600	382.110000	361.950000	380.7500	+5.826%	1,351,363	-16.042%
2026-06-08	359.7000	363.820000	356.880000	359.7900	+0.573%	669,970	-11.151%
2026-06-05	356.9400	364.230000	355.530000	357.7400	-0.727%	655,644	-10.642%
2026-06-04	352.9000	360.620000	351.040000	360.3600	+2.951%	598,651	-11.291%
2026-06-03	345.2700	357.090000	344.170000	350.0300	+1.546%	711,699	-8.674%
2026-06-02	342.7900	349.390000	340.660000	344.7000	+0.860%	789,787	-7.261%
2026-06-01	343.4200	345.882500	337.060000	341.7600	-2.363%	844,373	-6.464%
2026-05-29	354.9600	356.740000	348.540000	350.0300	-1.389%	892,288	-8.674%
2026-05-28	356.0000	363.949900	352.960000	354.9600	-0.907%	548,446	-9.942%
2026-05-27	363.4900	363.490000	353.920000	358.2100	-0.842%	372,093	-10.759%
2026-05-26	357.3700	362.130000	355.180000	361.2500	+2.815%	1,245,007	-11.510%
2026-05-22	357.2600	357.830000	347.680000	351.3600	-1.237%	560,971	-9.019%
2026-05-21	352.8200	360.620000	350.420000	355.7600	-0.174%	616,832	-10.144%
2026-05-20	349.6600	357.260000	345.990000	356.3800	+3.343%	644,155	-10.301%
2026-05-19	347.0000	352.510000	342.340000	344.8500	-1.305%	740,277	-7.302%
2026-05-18	352.4800	355.820000	347.068800	349.4100	+0.057%	647,311	-8.511%
2026-05-15	361.4400	363.660000	347.290000	349.2100	-4.433%	636,631	-8.459%
2026-05-14	372.6600	373.990000	363.200000	365.4100	-1.182%	303,638	-12.517%
2026-05-13	366.3500	370.425000	358.560000	369.7800	+0.634%	575,053	-13.551%
2026-05-12	370.6700	370.670000	360.300000	367.4500	-0.756%	445,345	-13.003%
2026-05-11	370.3400	374.110000	365.000000	370.2500	+0.087%	614,764	-13.661%
2026-05-08	376.6600	376.660000	367.580000	369.9300	-0.227%	517,795	-13.586%
2026-05-07	384.7100	387.190000	369.180000	370.7700	-3.046%	817,759	-13.782%
2026-05-06	376.4500	385.400000	373.935000	382.4200	+4.606%	751,364	-16.409%
2026-05-05	360.3500	369.430000	355.880000	365.5800	+2.398%	810,736	-12.558%
2026-05-04	360.4400	364.620000	352.630000	357.0200	-1.645%	911,315	-10.462%
2026-05-01	360.4400	365.330000	351.990000	362.9900	0.000%	892,261	-11.934%
2026-04-30	348.2550	371.895000	347.075000	362.9900	+0.557%	2,306,733	-11.934%
2026-04-29	363.7200	365.290000	356.995000	360.9800	-0.821%	1,275,128	-11.444%
2026-04-28	366.4400	366.440000	357.370000	363.9700	-0.726%	1,029,702	-12.171%
2026-04-27	365.0000	366.970000	360.000100	366.6300	+0.460%	1,240,197	-12.809%
2026-04-24	364.3200	370.370000	362.490000	364.9500	-0.699%	617,966	-12.407%
2026-04-23	367.9400	378.502500	362.360000	367.5200	+0.284%	931,373	-13.020%
2026-04-22	386.5600	387.000000	358.000000	366.4800	-3.629%	1,072,975	-12.773%
2026-04-21	387.7900	393.160000	376.420000	380.2800	-3.433%	764,608	-15.938%
2026-04-20	394.3900	396.500000	390.000000	393.8000	-0.261%	560,077	-18.824%
2026-04-17	391.5800	400.860000	388.480000	394.8300	+5.313%	817,152	-19.036%
2026-04-16	392.9200	393.110000	371.000000	374.9100	-4.630%	779,153	-14.734%
2026-04-15	401.7000	403.055000	389.020100	393.1100	-2.515%	568,912	-18.682%
2026-04-14	402.0200	406.999900	396.235300	403.2500	+1.007%	547,745	-20.727%
2026-04-13	386.0000	400.060000	383.930000	399.2300	+2.767%	645,842	-19.928%
2026-04-10	393.1200	393.120000	385.500000	388.4800	-1.032%	523,299	-17.713%
2026-04-09	392.4700	398.300000	391.340000	392.5300	-0.618%	628,801	-18.562%
2026-04-08	395.0000	399.990000	391.520100	394.9700	+5.278%	801,675	-19.065%
2026-04-07	377.1000	380.000000	371.625000	375.1700	-0.979%	488,204	-14.793%
2026-04-06	372.1500	379.940000	366.330000	378.8800	+1.910%	430,629	-15.628%
2026-04-02	365.4100	378.950000	360.050000	371.7800	-1.088%	553,151	-14.016%
2026-04-01	365.5600	382.410000	365.195000	375.8700	+5.015%	926,025	-14.952%
2026-03-31	345.4000	361.125000	345.400000	357.9200	+4.802%	609,646	-10.687%
2026-03-30	352.3800	354.560000	338.780000	341.5200	-2.748%	511,682	-6.398%
2026-03-27	354.8200	358.165000	348.940000	351.1700	-1.262%	454,106	-8.970%
2026-03-26	364.8700	367.500000	352.990000	355.6600	-4.413%	498,509	-10.119%
2026-03-25	369.7100	374.860000	366.550000	372.0800	+0.837%	431,335	-14.086%
2026-03-24	358.2600	370.520000	354.030000	368.9900	+2.030%	411,795	-13.366%
2026-03-23	363.9900	373.679900	360.865000	361.6500	+2.349%	526,474	-11.608%
2026-03-20	366.6900	367.740000	350.900000	353.3500	-3.978%	1,271,217	-9.532%
2026-03-19	363.9000	373.110000	355.800000	367.9900	-1.243%	813,106	-13.131%
2026-03-18	367.0000	377.260000	367.000000	372.6200	+1.462%	952,676	-14.210%
2026-03-17	367.5900	373.839900	362.110000	367.2500	-0.092%	426,110	-12.956%
2026-03-16	359.8350	368.005000	357.535000	367.5900	+3.024%	442,290	-13.036%
2026-03-13	366.2800	370.305000	353.080000	356.8000	-1.377%	768,940	-10.406%
2026-03-12	376.8600	382.420000	360.780000	361.7800	-6.253%	674,380	-11.640%
2026-03-11	381.9100	388.510000	376.590000	385.9100	+0.008%	379,276	-17.165%
2026-03-10	380.6500	395.200000	380.650000	385.8800	+0.343%	689,832	-17.158%
2026-03-09	369.9950	385.210000	363.945000	384.5600	+2.851%	619,979	-16.874%
2026-03-06	376.8700	382.990000	368.180000	373.9000	-3.283%	761,239	-14.504%
2026-03-05	384.5600	388.000000	373.730000	386.5900	+0.416%	720,251	-17.310%
2026-03-04	387.9700	389.240000	380.710000	384.9900	-0.148%	574,857	-16.967%
2026-03-03	394.7600	395.250000	376.850000	385.5600	-4.223%	668,925	-17.089%
2026-03-02	387.9800	403.000000	383.530000	402.5600	+4.085%	720,678	-20.591%
2026-02-27	384.0150	388.490000	381.860000	386.7600	-0.253%	444,284	-17.347%
2026-02-26	393.0200	394.965000	383.060000	387.7400	-1.484%	566,533	-17.556%
2026-02-25	399.0800	399.080000	389.560000	393.5800	-0.299%	501,811	-18.779%
2026-02-24	393.0400	396.720000	389.050000	394.7600	+0.507%	299,883	-19.022%
2026-02-23	393.5100	395.830000	388.890000	392.7700	-0.320%	412,494	-18.611%
2026-02-20	390.9200	397.015000	390.740000	394.0300	+0.796%	276,509	-18.872%
2026-02-19	391.9600	394.500000	388.170000	390.9200	-0.372%	429,816	-18.226%
2026-02-18	388.3800	398.630000	388.380000	392.3800	+1.359%	771,948	-18.531%
2026-02-17	376.5700	387.830000	372.763200	387.1200	+2.037%	624,060	-17.424%
2026-02-13	381.0100	385.000000	376.110000	379.3900	-0.273%	661,935	-15.741%
2026-02-12	392.9800	399.410000	376.665000	380.4300	-2.356%	737,500	-15.971%
2026-02-11	391.7200	397.225000	387.000000	389.6100	-0.490%	796,821	-17.951%
2026-02-10	392.5100	400.000000	387.370000	391.5300	-0.318%	710,212	-18.354%
2026-02-09	396.8700	403.309900	390.410000	392.7800	+1.102%	843,679	-18.613%
2026-02-06	382.5800	392.660000	382.580000	388.5000	+3.102%	938,703	-17.717%
2026-02-05	368.5700	381.550000	364.990000	376.8100	+0.938%	1,078,495	-15.164%
2026-02-04	373.0000	384.075000	363.270000	373.3100	+0.577%	1,286,570	-14.369%
2026-02-03	373.0100	384.664400	363.765226	371.1700	+13.421%	2,398,568	-13.875%
2026-02-02	316.2800	329.020000	315.920000	327.2500	+2.961%	1,034,010	-2.316%
2026-01-30	315.5200	323.634000	314.900000	317.8400	-0.492%	516,533	+0.576%
2026-01-29	328.5000	330.270000	318.060000	319.4100	-2.003%	675,522	+0.081%
2026-01-28	329.4300	330.050000	322.277200	325.9400	-1.059%	666,761	-1.924%
2026-01-27	332.4200	334.649800	327.315000	329.4300	-0.528%	375,224	-2.963%
2026-01-26	327.0200	332.010000	320.421000	331.1800	+1.272%	601,658	-3.475%
2026-01-23	333.0000	335.750000	324.830000	327.0200	-1.796%	423,848	-2.248%
2026-01-22	337.9200	337.990400	330.300000	333.0000	-0.721%	502,762	-4.003%
2026-01-21	330.8100	339.100000	328.759000	335.4200	+2.197%	435,700	-4.696%
2026-01-20	326.4700	332.915000	321.960000	328.2100	-1.456%	788,097	-2.602%
2026-01-16	336.5000	336.500000	328.765000	333.0600	-0.875%	518,101	-4.020%
2026-01-15	334.2100	338.170000	333.580000	336.0000	+1.434%	325,208	-4.860%
2026-01-14	328.9200	331.360000	324.890000	331.2500	+0.351%	284,360	-3.496%
2026-01-13	326.8300	331.200000	321.990000	330.0900	+1.242%	413,852	-3.157%
2026-01-12	322.6500	329.545000	322.650000	326.0400	+1.258%	390,924	-1.954%
2026-01-09	322.3400	326.060000	319.880000	321.9900	+0.865%	408,960	-0.721%
2026-01-08	326.6100	329.100000	315.630000	319.2300	-1.042%	587,907	+0.138%
2026-01-07	323.7900	328.420000	320.000100	322.5900	-1.037%	602,114	-0.905%
2026-01-06	322.0900	327.485000	318.600000	325.9700	+1.205%	781,207	-1.933%
2026-01-05	312.2800	324.480000	312.280000	322.0900	+3.613%	727,892	-0.751%
2026-01-02	303.8800	311.770000	301.823800	310.8600	+2.825%	586,974	+2.834%
2025-12-31	304.1400	304.140000	300.750000	302.3200	-0.257%	399,406	+5.739%
2025-12-30	307.1000	310.472500	302.640000	303.1000	-1.303%	321,407	+5.467%
2025-12-29	310.8800	310.880000	306.000000	307.1000	-1.375%	341,525	+4.093%
2025-12-26	314.1100	314.110000	310.330000	311.3800	-0.793%	178,977	+2.662%
2025-12-24	316.0400	317.355000	313.110000	313.8700	-0.727%	191,892	+1.848%
2025-12-23	313.7300	317.560000	313.180000	316.1700	+0.308%	581,864	+1.107%
2025-12-22	309.4800	316.560000	307.790000	315.2000	+3.017%	799,413	+1.418%
2025-12-19	294.6800	306.895000	293.870000	305.9700	+4.345%	1,455,803	+4.478%
2025-12-18	291.9300	296.895000	290.540000	293.2300	+1.869%	630,270	+9.017%
2025-12-17	294.0700	296.130000	286.360000	287.8500	-2.232%	784,292	+11.054%
2025-12-16	296.1500	297.840000	292.310000	294.4200	-1.314%	443,052	+8.576%
2025-12-15	297.8800	301.380000	296.230000	298.3400	+0.131%	530,076	+7.150%
2025-12-12	296.8700	300.220000	293.020100	297.9500	-0.244%	776,951	+7.290%
2025-12-11	292.4700	299.020000	289.465000	298.6800	+2.926%	384,819	+7.028%
2025-12-10	287.1500	292.400000	286.500000	290.1900	+0.844%	665,853	+10.159%
2025-12-09	298.1000	300.720000	287.120000	287.7600	-3.588%	618,324	+11.089%
2025-12-08	303.6100	304.000000	295.960000	298.4700	-1.641%	663,983	+7.103%
2025-12-05	303.6500	304.690000	301.170000	303.4500	+0.600%	473,379	+5.345%
2025-12-04	290.6500	302.360000	290.650000	301.6400	+3.422%	590,483	+5.977%
2025-12-03	298.4900	298.580000	289.270000	291.6600	-2.141%	644,030	+9.604%
2025-12-02	302.5200	303.919900	296.170000	298.0400	-0.736%	567,776	+7.257%
2025-12-01	299.3900	304.720000	293.550000	300.2500	+0.073%	715,534	+6.468%
2025-11-28	296.2600	302.690000	292.400000	300.0300	+0.631%	308,506	+6.546%
2025-11-26	294.1200	303.069900	294.120000	298.1500	+1.526%	773,416	+7.218%
2025-11-25	280.0000	296.950000	278.060000	293.6700	+12.440%	1,662,391	+8.853%
2025-11-24	263.2400	268.430000	259.960000	261.1800	-0.579%	1,028,690	+22.395%
2025-11-21	257.6800	263.570000	253.520000	262.7000	+1.593%	682,665	+21.686%
2025-11-20	266.8100	268.995000	257.020000	258.5800	-0.320%	608,868	+23.625%
2025-11-19	257.8800	261.640000	256.660000	259.4100	+0.687%	253,782	+23.230%
2025-11-18	257.8300	260.470000	253.630000	257.6400	-0.854%	258,603	+24.076%
2025-11-17	261.0900	264.120000	258.045000	259.8600	-0.223%	351,344	+23.016%
2025-11-14	257.7300	266.110000	255.820000	260.4400	-1.082%	713,260	+22.742%
2025-11-13	272.7700	272.800000	262.350000	263.2900	-3.919%	347,074	+21.414%
2025-11-12	268.8700	274.500000	265.410000	274.0300	+1.813%	622,145	+16.655%
2025-11-11	270.1900	272.000000	263.850000	269.1500	-0.862%	298,783	+18.770%
2025-11-10	266.7700	272.130000	266.340000	271.4900	+1.945%	437,332	+17.747%
2025-11-07	262.4100	267.870000	258.550000	266.3100	+0.837%	489,064	+20.037%
2025-11-06	263.0600	264.840000	258.160000	264.1000	+0.679%	479,949	+21.041%
2025-11-05	258.0200	263.140000	257.000000	262.3200	+1.325%	502,262	+21.863%
2025-11-04	257.5400	261.315000	254.500000	258.8900	-1.070%	308,964	+23.477%
2025-11-03	263.2000	263.490000	256.000000	261.6900	-0.160%	499,872	+22.156%
2025-10-31	265.9300	267.520000	260.900000	262.1100	-1.273%	471,198	+21.960%
2025-10-30	265.1500	270.210000	264.080000	265.4900	-0.707%	680,751	+20.408%
2025-10-29	262.3500	268.390000	261.090000	267.3800	+1.844%	463,501	+19.556%
2025-10-28	266.7300	269.999900	262.310000	262.5400	-1.475%	395,546	+21.760%
2025-10-27	266.0400	269.859900	265.315000	266.4700	+0.245%	450,417	+19.965%
2025-10-24	265.0000	267.430000	262.420000	265.8200	+0.770%	539,210	+20.258%
2025-10-23	247.9300	264.090000	247.930000	263.7900	+6.625%	710,491	+21.184%
2025-10-22	255.7600	255.760000	247.110000	247.4000	-2.652%	395,873	+29.212%
2025-10-21	252.9900	255.510000	251.430000	254.1400	+0.857%	384,395	+25.785%
2025-10-20	248.0800	253.410000	248.080000	251.9800	+1.806%	447,824	+26.863%
2025-10-17	246.9900	248.595000	244.690000	247.5100	+0.219%	424,764	+29.154%
2025-10-16	251.5000	253.097500	246.190000	246.9700	-1.801%	601,214	+29.437%
2025-10-15	256.6800	258.165000	248.480000	251.5000	-1.504%	617,150	+27.105%
2025-10-14	250.6400	258.680000	249.360000	255.3400	+0.722%	326,754	+25.194%
2025-10-13	249.4600	256.110000	249.370000	253.5100	+2.553%	353,849	+26.098%
2025-10-10	251.9200	253.200000	246.340000	247.2000	-1.800%	491,489	+29.316%
2025-10-09	252.7900	254.490000	250.880000	251.7300	+0.012%	411,327	+26.989%
2025-10-08	255.9200	256.515000	251.480000	251.7000	-1.096%	332,876	+27.004%
2025-10-07	258.8100	260.140000	253.195000	254.4900	-1.486%	382,469	+25.612%
2025-10-06	258.1800	261.510000	257.020000	258.3300	+0.237%	370,772	+23.745%
2025-10-03	257.6700	261.565000	256.260000	257.7200	+1.317%	625,938	+24.038%
2025-10-02	254.9400	256.150000	250.880000	254.3700	+0.165%	375,294	+25.671%
2025-10-01	250.0100	255.270000	249.920000	253.9500	+0.491%	491,143	+25.879%
2025-09-30	246.3800	253.150000	246.380000	252.7100	+2.749%	548,137	+26.497%
2025-09-29	250.2900	253.929000	244.390000	245.9500	-1.261%	557,070	+29.974%
2025-09-26	245.0000	249.960000	245.000000	249.0900	+2.103%	842,971	+28.335%
2025-09-25	236.9600	244.275000	233.310000	243.9600	+2.703%	635,717	+31.034%
2025-09-24	239.0000	241.260000	237.202500	237.5400	-0.644%	370,506	+34.575%
2025-09-23	240.5600	243.640000	237.080000	239.0800	-0.615%	446,004	+33.708%
2025-09-22	237.2400	240.870000	236.500000	240.5600	+1.029%	422,729	+32.886%
2025-09-19	240.5900	240.590000	235.600000	238.1100	-0.775%	1,312,355	+34.253%
2025-09-18	237.6800	240.980000	237.680000	239.9700	+1.044%	529,946	+33.212%
2025-09-17	240.6100	241.825000	236.090100	237.4900	-1.227%	440,518	+34.604%
2025-09-16	241.5500	242.635000	239.310000	240.4400	+0.233%	663,171	+32.952%
2025-09-15	239.8900	244.020000	237.790000	239.8800	+0.718%	665,297	+33.262%
2025-09-12	239.1000	240.020000	236.920000	238.1700	-0.754%	432,693	+34.219%
2025-09-11	239.1400	241.970000	236.680000	239.9800	+0.507%	626,119	+33.207%
2025-09-10	237.9800	240.160000	236.970000	238.7700	+0.607%	702,452	+33.882%
2025-09-09	240.3300	240.330000	235.600000	237.3300	-1.498%	696,822	+34.694%
2025-09-08	242.6900	244.860000	239.700000	240.9400	-0.786%	645,650	+32.676%
2025-09-05	245.2900	245.760000	235.440000	242.8500	-0.711%	642,396	+31.633%
2025-09-04	244.9000	246.060000	242.705000	244.5900	+0.025%	475,681	+30.696%
2025-09-03	245.9000	247.930000	242.465000	244.5300	-0.598%	456,403	+30.728%
2025-09-02	243.8100	246.545000	240.801500	246.0000	-0.332%	498,748	+29.947%
2025-08-29	249.7800	249.780000	243.550100	246.8200	-0.995%	428,916	+29.515%
2025-08-28	249.8700	249.900000	246.680000	249.3000	-0.136%	392,774	+28.227%
2025-08-27	251.9900	253.490000	248.995000	249.6400	-1.050%	336,617	+28.052%
2025-08-26	247.0000	253.310000	246.990000	252.2900	+2.557%	552,819	+26.707%
2025-08-25	248.0500	249.992300	245.770000	246.0000	-0.822%	281,182	+29.947%
2025-08-22	248.3200	252.000000	247.780000	248.0400	+0.081%	382,045	+28.878%
2025-08-21	246.5100	249.430000	246.360000	247.8400	+0.646%	419,232	+28.982%
2025-08-20	246.2100	246.835000	240.650000	246.2500	+0.539%	597,623	+29.815%
2025-08-19	246.1500	246.150000	243.094800	244.9300	-0.846%	414,356	+30.515%
2025-08-18	245.1900	247.040000	244.285000	247.0200	+0.697%	353,769	+29.411%
2025-08-15	244.8500	245.620000	240.750000	245.3100	-0.008%	660,475	+30.313%
2025-08-14	245.2300	247.880000	241.050000	245.3300	-0.620%	469,710	+30.302%
2025-08-13	255.2400	255.240000	244.680000	246.8600	-2.203%	559,280	+29.494%
2025-08-12	250.0100	252.660000	247.750000	252.4200	+1.496%	478,574	+26.642%
2025-08-11	249.6900	250.578300	244.350000	248.7000	+0.101%	503,035	+28.536%
2025-08-08	251.2600	252.614000	247.660000	248.4500	-0.870%	571,274	+28.666%
2025-08-07	252.8800	252.880000	246.240000	250.6300	-0.425%	706,064	+27.547%
2025-08-06	253.8900	253.890000	249.630000	251.7000	-0.569%	342,453	+27.004%
2025-08-05	259.8700	260.250000	250.270000	253.1400	-2.590%	514,229	+26.282%
2025-08-04	260.8900	263.160000	259.270000	259.8700	+0.224%	329,179	+23.012%
2025-08-01	251.4400	259.990000	247.380000	259.2900	+0.860%	760,714	+23.287%
2025-07-31	266.6600	266.990000	256.300000	257.0800	-3.390%	692,244	+24.347%
2025-07-30	262.2500	267.340000	261.160000	266.1000	+1.522%	520,726	+20.132%
2025-07-29	253.6200	267.445000	253.450000	262.1100	+1.397%	1,377,707	+21.960%
2025-07-28	257.4400	259.020000	254.830000	258.5000	+0.482%	910,810	+23.663%
2025-07-25	256.3800	257.620000	252.530000	257.2600	+0.789%	551,884	+24.260%
2025-07-24	256.8300	258.552500	254.925000	255.2450	-0.830%	303,253	+25.240%
2025-07-23	252.9400	257.620000	252.940000	257.3800	+2.423%	421,502	+24.202%
2025-07-22	252.0800	253.000000	244.300000	251.2900	-1.125%	421,015	+27.212%
2025-07-21	258.4300	258.732900	253.590000	254.1500	-1.656%	395,463	+25.780%
2025-07-18	258.0000	259.400000	253.810000	258.4300	+0.392%	634,083	+23.697%
2025-07-17	254.1700	257.880000	254.150000	257.4200	+1.490%	565,578	+24.182%
2025-07-16	251.8200	253.870000	248.920000	253.6400	+0.755%	502,021	+26.033%
2025-07-15	252.4600	252.979900	250.295000	251.7400	+0.072%	413,899	+26.984%
2025-07-14	246.2300	251.870000	245.770000	251.5600	+2.619%	530,797	+27.075%
2025-07-11	247.8000	248.140000	243.900000	245.1400	-0.471%	744,102	+30.403%
2025-07-10	253.3300	254.760000	240.650000	246.3000	-2.274%	636,752	+29.789%
2025-07-09	251.5200	253.640000	249.790000	252.0300	+0.873%	440,771	+26.838%
2025-07-08	253.0800	255.690000	247.560000	249.8500	-1.440%	790,195	+27.945%
2025-07-07	250.9800	253.700000	250.150100	253.5000	+0.460%	514,536	+26.103%
2025-07-03	250.0000	253.260000	248.930000	252.3400	+1.415%	296,102	+26.682%
2025-07-02	243.6300	248.840000	241.295000	248.8200	+1.829%	575,863	+28.474%
2025-07-01	244.5000	246.770000	240.230000	244.3500	-0.302%	901,400	+30.825%
2025-06-30	247.0000	247.315400	244.540000	245.0900	-0.354%	634,234	+30.430%
2025-06-27	247.9500	248.690000	245.310000	245.9600	-0.642%	653,663	+29.968%
2025-06-26	245.3000	247.770000	244.840000	247.5500	+1.699%	725,074	+29.134%
2025-06-25	243.7800	244.870000	238.810000	243.4150	+0.303%	306,322	+31.327%
2025-06-24	243.1400	243.775000	240.209300	242.6800	+0.418%	476,156	+31.725%
2025-06-23	238.1800	242.020000	234.060000	241.6700	+1.589%	420,388	+32.275%
2025-06-20	240.8600	241.695000	236.710000	237.8900	-0.460%	783,790	+34.377%
2025-06-18	236.7600	240.790000	236.630000	238.9900	+1.023%	671,836	+33.759%
2025-06-17	234.9700	236.950000	234.330000	236.5700	+0.694%	459,107	+35.127%
2025-06-16	234.7100	238.539000	233.655000	234.9400	+1.241%	406,714	+36.065%
2025-06-13	233.7400	234.955000	230.680000	232.0600	-1.230%	486,375	+37.753%
2025-06-12	232.0100	235.945000	230.540000	234.9500	+0.815%	611,178	+36.059%
2025-06-11	231.5800	234.640000	228.705000	233.0500	+1.450%	647,943	+37.168%
2025-06-10	234.3700	235.670000	227.000000	229.7200	-2.063%	728,707	+39.156%
2025-06-09	235.4600	236.510000	231.910000	234.5600	-0.021%	549,275	+36.285%
2025-06-06	234.8300	236.865000	234.430000	234.6100	+0.549%	346,796	+36.256%
2025-06-05	234.8700	235.050000	231.240000	233.3300	-0.503%	417,620	+37.003%
2025-06-04	231.8000	235.065000	229.710000	234.5100	+1.671%	718,879	+36.314%
2025-06-03	223.0500	231.390000	222.120000	230.6550	+5.713%	1,054,637	+38.592%
2025-06-02	217.4200	218.190000	213.460000	218.1900	+0.860%	468,513	+46.510%
2025-05-30	217.4800	218.020000	215.050000	216.3300	-0.748%	590,419	+47.770%
2025-05-29	217.2400	218.400000	214.900000	217.9600	+0.702%	272,341	+46.665%
2025-05-28	218.6300	220.050000	215.810000	216.4400	-0.929%	480,247	+47.695%
2025-05-27	213.5400	218.520000	212.105000	218.4700	+3.732%	422,951	+46.322%
2025-05-23	205.0200	210.910000	204.100000	210.6100	+2.238%	456,037	+51.783%
2025-05-22	206.6800	207.310000	204.030000	206.0000	-0.900%	472,882	+55.180%
2025-05-21	211.6500	212.560000	206.945000	207.8700	-2.500%	418,725	+53.784%
2025-05-20	213.0200	216.950000	212.247700	213.2000	-0.155%	503,055	+49.939%
2025-05-19	206.9800	213.710000	206.440000	213.5300	+1.783%	440,533	+49.707%
2025-05-16	208.3300	210.000000	205.655000	209.7900	+0.701%	375,823	+52.376%
2025-05-15	205.8000	208.500000	205.592900	208.3300	+1.092%	427,303	+53.444%
2025-05-14	203.7900	208.140000	202.080000	206.0800	+1.352%	623,462	+55.119%
2025-05-13	201.7800	204.765000	200.190000	203.3300	+0.923%	517,825	+57.217%
2025-05-12	200.0000	203.050000	197.510900	201.4700	+2.534%	474,030	+58.669%
2025-05-09	196.3000	198.869900	193.740000	196.4900	+0.455%	275,524	+62.690%
2025-05-08	196.8800	198.810000	194.130000	195.6000	+0.716%	431,587	+63.430%
2025-05-07	196.6700	197.500000	193.375000	194.2100	-0.954%	328,329	+64.600%
2025-05-06	195.2700	196.810000	193.060000	196.0800	+0.051%	345,683	+63.030%
2025-05-05	193.0100	197.000000	190.510000	195.9800	+1.062%	518,016	+63.114%
2025-05-02	192.9200	195.716500	192.107600	193.9200	+1.801%	568,574	+64.846%
2025-05-01	189.1400	194.700000	188.785000	190.4900	+1.557%	656,938	+67.815%
2025-04-30	183.9100	188.900000	181.610000	187.5700	+1.482%	603,772	+70.427%
2025-04-29	186.8900	193.000000	183.350000	184.8300	+1.863%	1,051,349	+72.954%
2025-04-28	181.8600	183.480000	178.330000	181.4500	-0.231%	891,369	+76.175%
2025-04-25	180.1200	182.780000	178.210000	181.8700	+0.447%	517,367	+75.768%
2025-04-24	174.5200	181.760000	174.520000	181.0600	+3.920%	448,445	+76.555%
2025-04-23	171.9550	177.270000	171.900000	174.2300	+3.826%	516,746	+83.476%
2025-04-22	167.4600	169.510000	165.750000	167.8100	+1.568%	412,525	+90.495%
2025-04-21	166.9500	167.345000	162.845000	165.2200	-2.335%	260,826	+93.481%
2025-04-17	169.6600	171.747300	168.260000	169.1700	-0.242%	429,055	+88.964%
2025-04-16	168.6500	172.440000	167.210000	169.5800	-0.639%	359,217	+88.507%
2025-04-15	172.6200	172.620000	168.410000	170.6700	+0.382%	346,902	+87.303%
2025-04-14	169.0000	172.220000	167.250000	170.0200	+1.420%	610,353	+88.019%
2025-04-11	166.3600	169.320000	163.985000	167.6400	+0.775%	369,587	+90.688%
2025-04-10	169.3200	171.250000	162.775000	166.3500	-4.883%	578,359	+92.167%
2025-04-09	155.3900	177.100000	154.500000	174.8900	+11.034%	867,662	+82.783%
2025-04-08	168.5100	168.510000	155.100000	157.5100	-1.710%	731,401	+102.952%
2025-04-07	151.8100	163.110000	146.820000	160.2500	+1.882%	1,034,029	+99.482%
2025-04-04	164.4800	168.999900	155.320000	157.2900	-10.069%	1,113,988	+103.236%
2025-04-03	182.2600	184.590000	174.800000	174.9000	-8.015%	647,999	+82.773%
2025-04-02	184.9000	191.670000	184.900000	190.1400	+1.603%	336,441	+68.123%
2025-04-01	184.0300	187.770000	181.610000	187.1400	+2.548%	445,403	+70.819%
2025-03-31	180.9900	184.460000	177.140000	182.4900	-0.436%	428,002	+75.171%
2025-03-28	187.4600	187.725000	182.790000	183.2900	-2.521%	381,910	+74.407%
2025-03-27	188.2400	189.610000	185.435000	188.0300	-0.085%	319,407	+70.010%
2025-03-26	194.3600	198.000000	187.790000	188.1900	-2.533%	701,796	+69.866%

document.getElementById("MN3HvR").onerror = function(){this.style.display='none';}; .dark-mode .Pjzqqp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pjzqqp{ color: #333333; background-color: white; border: 2px solid #333333; }WWDWoodward, Inc.stock NASDAQ

WWD
Woodward, Inc.
stock NASDAQ