Dark

WWD
Woodward, Inc.
stock NASDAQ

Market Open

Jul 29, 2026 2:04:46 PM EDT

402.20USD-2.051%(-8.42)413,642

382.82Bid 403.07Ask 20.25Spread

Pre-market

0.00USD-100.000%(-419.00)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

419.76USD-0.021%(-0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	404.8900	405.970000	390.770000	402.2000	-2.034%	413,642	0.000%
2026-07-28	416.7700	421.857200	402.040000	410.5500	-2.194%	613,063	-2.034%
2026-07-27	420.9900	428.587927	408.800000	419.7600	+0.181%	488,613	-4.183%
2026-07-24	413.6700	420.030000	406.280000	419.0000	+1.714%	424,787	-4.010%
2026-07-23	405.0000	415.820000	404.520000	411.9400	+1.817%	680,500	-2.364%
2026-07-22	403.3600	408.948800	403.120000	404.5900	-0.560%	356,429	-0.591%
2026-07-21	398.8000	412.170000	393.220000	406.8700	+4.125%	651,659	-1.148%
2026-07-20	396.2900	402.600000	390.300000	390.7500	-0.542%	420,606	+2.930%
2026-07-17	387.1800	399.480000	382.150000	392.8800	-0.315%	503,768	+2.372%
2026-07-16	394.1500	402.660000	389.320000	394.1200	-1.958%	432,497	+2.050%
2026-07-15	397.6400	404.050000	395.440000	401.9900	+1.030%	559,105	+0.052%
2026-07-14	403.6200	406.299900	396.860000	397.8900	+0.242%	418,084	+1.083%
2026-07-13	401.0900	404.280000	392.890000	396.9300	-2.330%	472,689	+1.328%
2026-07-10	402.6300	408.130000	396.100000	406.4000	+0.724%	717,518	-1.033%
2026-07-09	404.4200	411.485000	403.000000	403.4800	+0.976%	751,658	-0.317%
2026-07-08	397.9000	403.160000	396.150000	399.5800	-1.299%	700,139	+0.656%
2026-07-07	418.7000	418.700000	397.950000	404.8400	-4.402%	597,123	-0.652%
2026-07-06	418.2700	427.790000	418.270000	423.4800	+1.306%	424,851	-5.025%
2026-07-02	426.6700	428.000000	412.380000	418.0200	-0.691%	835,985	-3.785%
2026-07-01	423.9900	429.140000	419.290000	420.9300	-1.060%	801,254	-4.450%
2026-06-30	423.3400	429.110000	418.380000	425.4400	+0.501%	662,995	-5.463%
2026-06-29	427.2800	432.570000	417.600000	423.3200	-1.923%	1,005,137	-4.989%
2026-06-26	435.7800	435.780000	422.975000	431.6200	-1.104%	2,569,715	-6.816%
2026-06-25	438.1300	450.920000	434.310000	436.4400	+0.841%	437,528	-7.845%
2026-06-24	429.0400	438.830000	424.290000	432.8000	+1.062%	510,265	-7.070%
2026-06-23	416.5650	436.580000	416.565000	428.2500	+0.335%	1,136,817	-6.083%
2026-06-22	432.5000	434.515000	424.630000	426.8200	-0.758%	1,221,482	-5.768%
2026-06-18	442.4300	445.290000	426.320000	430.0800	-1.092%	1,851,387	-6.483%
2026-06-17	419.4500	435.285000	418.720000	434.8300	+3.153%	720,445	-7.504%
2026-06-16	406.0000	425.330000	405.510000	421.5400	+4.730%	1,543,585	-4.588%
2026-06-15	394.8500	405.660000	394.410000	402.5000	+4.045%	958,975	-0.075%
2026-06-12	392.6600	392.769900	384.710000	386.8500	-0.350%	413,215	+3.968%
2026-06-11	372.5000	389.070000	371.280000	388.2100	+5.702%	682,263	+3.604%
2026-06-10	380.7500	381.745000	366.120000	367.2700	-3.540%	865,629	+9.511%
2026-06-09	365.8600	382.110000	361.950000	380.7500	+5.826%	1,351,363	+5.634%
2026-06-08	359.7000	363.820000	356.880000	359.7900	+0.573%	669,970	+11.787%
2026-06-05	356.9400	364.230000	355.530000	357.7400	-0.727%	655,644	+12.428%
2026-06-04	352.9000	360.620000	351.040000	360.3600	+2.951%	598,651	+11.611%
2026-06-03	345.2700	357.090000	344.170000	350.0300	+1.546%	711,699	+14.904%
2026-06-02	342.7900	349.390000	340.660000	344.7000	+0.860%	789,787	+16.681%
2026-06-01	343.4200	345.882500	337.060000	341.7600	-2.363%	844,373	+17.685%
2026-05-29	354.9600	356.740000	348.540000	350.0300	-1.389%	892,288	+14.904%
2026-05-28	356.0000	363.949900	352.960000	354.9600	-0.907%	548,446	+13.309%
2026-05-27	363.4900	363.490000	353.920000	358.2100	-0.842%	372,093	+12.281%
2026-05-26	357.3700	362.130000	355.180000	361.2500	+2.815%	1,245,007	+11.336%
2026-05-22	357.2600	357.830000	347.680000	351.3600	-1.237%	560,971	+14.469%
2026-05-21	352.8200	360.620000	350.420000	355.7600	-0.174%	616,832	+13.054%
2026-05-20	349.6600	357.260000	345.990000	356.3800	+3.343%	644,155	+12.857%
2026-05-19	347.0000	352.510000	342.340000	344.8500	-1.305%	740,277	+16.630%
2026-05-18	352.4800	355.820000	347.068800	349.4100	+0.057%	647,311	+15.108%
2026-05-15	361.4400	363.660000	347.290000	349.2100	-4.433%	636,631	+15.174%
2026-05-14	372.6600	373.990000	363.200000	365.4100	-1.182%	303,638	+10.068%
2026-05-13	366.3500	370.425000	358.560000	369.7800	+0.634%	575,053	+8.767%
2026-05-12	370.6700	370.670000	360.300000	367.4500	-0.756%	445,345	+9.457%
2026-05-11	370.3400	374.110000	365.000000	370.2500	+0.087%	614,764	+8.629%
2026-05-08	376.6600	376.660000	367.580000	369.9300	-0.227%	517,795	+8.723%
2026-05-07	384.7100	387.190000	369.180000	370.7700	-3.046%	817,759	+8.477%
2026-05-06	376.4500	385.400000	373.935000	382.4200	+4.606%	751,364	+5.172%
2026-05-05	360.3500	369.430000	355.880000	365.5800	+2.398%	810,736	+10.017%
2026-05-04	360.4400	364.620000	352.630000	357.0200	-1.645%	911,315	+12.655%
2026-05-01	360.4400	365.330000	351.990000	362.9900	0.000%	892,261	+10.802%
2026-04-30	348.2550	371.895000	347.075000	362.9900	+0.557%	2,306,733	+10.802%
2026-04-29	363.7200	365.290000	356.995000	360.9800	-0.821%	1,275,128	+11.419%
2026-04-28	366.4400	366.440000	357.370000	363.9700	-0.726%	1,029,702	+10.504%
2026-04-27	365.0000	366.970000	360.000100	366.6300	+0.460%	1,240,197	+9.702%
2026-04-24	364.3200	370.370000	362.490000	364.9500	-0.699%	617,966	+10.207%
2026-04-23	367.9400	378.502500	362.360000	367.5200	+0.284%	931,373	+9.436%
2026-04-22	386.5600	387.000000	358.000000	366.4800	-3.629%	1,072,975	+9.747%
2026-04-21	387.7900	393.160000	376.420000	380.2800	-3.433%	764,608	+5.764%
2026-04-20	394.3900	396.500000	390.000000	393.8000	-0.261%	560,077	+2.133%
2026-04-17	391.5800	400.860000	388.480000	394.8300	+5.313%	817,152	+1.867%
2026-04-16	392.9200	393.110000	371.000000	374.9100	-4.630%	779,153	+7.279%
2026-04-15	401.7000	403.055000	389.020100	393.1100	-2.515%	568,912	+2.312%
2026-04-14	402.0200	406.999900	396.235300	403.2500	+1.007%	547,745	-0.260%
2026-04-13	386.0000	400.060000	383.930000	399.2300	+2.767%	645,842	+0.744%
2026-04-10	393.1200	393.120000	385.500000	388.4800	-1.032%	523,299	+3.532%
2026-04-09	392.4700	398.300000	391.340000	392.5300	-0.618%	628,801	+2.464%
2026-04-08	395.0000	399.990000	391.520100	394.9700	+5.278%	801,675	+1.831%
2026-04-07	377.1000	380.000000	371.625000	375.1700	-0.979%	488,204	+7.205%
2026-04-06	372.1500	379.940000	366.330000	378.8800	+1.910%	430,629	+6.155%
2026-04-02	365.4100	378.950000	360.050000	371.7800	-1.088%	553,151	+8.182%
2026-04-01	365.5600	382.410000	365.195000	375.8700	+5.015%	926,025	+7.005%
2026-03-31	345.4000	361.125000	345.400000	357.9200	+4.802%	609,646	+12.371%
2026-03-30	352.3800	354.560000	338.780000	341.5200	-2.748%	511,682	+17.768%
2026-03-27	354.8200	358.165000	348.940000	351.1700	-1.262%	454,106	+14.531%
2026-03-26	364.8700	367.500000	352.990000	355.6600	-4.413%	498,509	+13.086%
2026-03-25	369.7100	374.860000	366.550000	372.0800	+0.837%	431,335	+8.095%
2026-03-24	358.2600	370.520000	354.030000	368.9900	+2.030%	411,795	+9.000%
2026-03-23	363.9900	373.679900	360.865000	361.6500	+2.349%	526,474	+11.212%
2026-03-20	366.6900	367.740000	350.900000	353.3500	-3.978%	1,271,217	+13.825%
2026-03-19	363.9000	373.110000	355.800000	367.9900	-1.243%	813,106	+9.296%
2026-03-18	367.0000	377.260000	367.000000	372.6200	+1.462%	952,676	+7.938%
2026-03-17	367.5900	373.839900	362.110000	367.2500	-0.092%	426,110	+9.517%
2026-03-16	359.8350	368.005000	357.535000	367.5900	+3.024%	442,290	+9.415%
2026-03-13	366.2800	370.305000	353.080000	356.8000	-1.377%	768,940	+12.724%
2026-03-12	376.8600	382.420000	360.780000	361.7800	-6.253%	674,380	+11.173%
2026-03-11	381.9100	388.510000	376.590000	385.9100	+0.008%	379,276	+4.221%
2026-03-10	380.6500	395.200000	380.650000	385.8800	+0.343%	689,832	+4.229%
2026-03-09	369.9950	385.210000	363.945000	384.5600	+2.851%	619,979	+4.587%
2026-03-06	376.8700	382.990000	368.180000	373.9000	-3.283%	761,239	+7.569%
2026-03-05	384.5600	388.000000	373.730000	386.5900	+0.416%	720,251	+4.038%
2026-03-04	387.9700	389.240000	380.710000	384.9900	-0.148%	574,857	+4.470%
2026-03-03	394.7600	395.250000	376.850000	385.5600	-4.223%	668,925	+4.316%
2026-03-02	387.9800	403.000000	383.530000	402.5600	+4.085%	720,678	-0.089%
2026-02-27	384.0150	388.490000	381.860000	386.7600	-0.253%	444,284	+3.992%
2026-02-26	393.0200	394.965000	383.060000	387.7400	-1.484%	566,533	+3.729%
2026-02-25	399.0800	399.080000	389.560000	393.5800	-0.299%	501,811	+2.190%
2026-02-24	393.0400	396.720000	389.050000	394.7600	+0.507%	299,883	+1.885%
2026-02-23	393.5100	395.830000	388.890000	392.7700	-0.320%	412,494	+2.401%
2026-02-20	390.9200	397.015000	390.740000	394.0300	+0.796%	276,509	+2.073%
2026-02-19	391.9600	394.500000	388.170000	390.9200	-0.372%	429,816	+2.886%
2026-02-18	388.3800	398.630000	388.380000	392.3800	+1.359%	771,948	+2.503%
2026-02-17	376.5700	387.830000	372.763200	387.1200	+2.037%	624,060	+3.895%
2026-02-13	381.0100	385.000000	376.110000	379.3900	-0.273%	661,935	+6.012%
2026-02-12	392.9800	399.410000	376.665000	380.4300	-2.356%	737,500	+5.722%
2026-02-11	391.7200	397.225000	387.000000	389.6100	-0.490%	796,821	+3.231%
2026-02-10	392.5100	400.000000	387.370000	391.5300	-0.318%	710,212	+2.725%
2026-02-09	396.8700	403.309900	390.410000	392.7800	+1.102%	843,679	+2.398%
2026-02-06	382.5800	392.660000	382.580000	388.5000	+3.102%	938,703	+3.526%
2026-02-05	368.5700	381.550000	364.990000	376.8100	+0.938%	1,078,495	+6.738%
2026-02-04	373.0000	384.075000	363.270000	373.3100	+0.577%	1,286,570	+7.739%
2026-02-03	373.0100	384.664400	363.765226	371.1700	+13.421%	2,398,568	+8.360%
2026-02-02	316.2800	329.020000	315.920000	327.2500	+2.961%	1,034,010	+22.903%
2026-01-30	315.5200	323.634000	314.900000	317.8400	-0.492%	516,533	+26.542%
2026-01-29	328.5000	330.270000	318.060000	319.4100	-2.003%	675,522	+25.920%
2026-01-28	329.4300	330.050000	322.277200	325.9400	-1.059%	666,761	+23.397%
2026-01-27	332.4200	334.649800	327.315000	329.4300	-0.528%	375,224	+22.090%
2026-01-26	327.0200	332.010000	320.421000	331.1800	+1.272%	601,658	+21.445%
2026-01-23	333.0000	335.750000	324.830000	327.0200	-1.796%	423,848	+22.989%
2026-01-22	337.9200	337.990400	330.300000	333.0000	-0.721%	502,762	+20.781%
2026-01-21	330.8100	339.100000	328.759000	335.4200	+2.197%	435,700	+19.909%
2026-01-20	326.4700	332.915000	321.960000	328.2100	-1.456%	788,097	+22.543%
2026-01-16	336.5000	336.500000	328.765000	333.0600	-0.875%	518,101	+20.759%
2026-01-15	334.2100	338.170000	333.580000	336.0000	+1.434%	325,208	+19.702%
2026-01-14	328.9200	331.360000	324.890000	331.2500	+0.351%	284,360	+21.419%
2026-01-13	326.8300	331.200000	321.990000	330.0900	+1.242%	413,852	+21.846%
2026-01-12	322.6500	329.545000	322.650000	326.0400	+1.258%	390,924	+23.359%
2026-01-09	322.3400	326.060000	319.880000	321.9900	+0.865%	408,960	+24.911%
2026-01-08	326.6100	329.100000	315.630000	319.2300	-1.042%	587,907	+25.991%
2026-01-07	323.7900	328.420000	320.000100	322.5900	-1.037%	602,114	+24.678%
2026-01-06	322.0900	327.485000	318.600000	325.9700	+1.205%	781,207	+23.386%
2026-01-05	312.2800	324.480000	312.280000	322.0900	+3.613%	727,892	+24.872%
2026-01-02	303.8800	311.770000	301.823800	310.8600	+2.825%	586,974	+29.383%
2025-12-31	304.1400	304.140000	300.750000	302.3200	-0.257%	399,406	+33.038%
2025-12-30	307.1000	310.472500	302.640000	303.1000	-1.303%	321,407	+32.695%
2025-12-29	310.8800	310.880000	306.000000	307.1000	-1.375%	341,525	+30.967%
2025-12-26	314.1100	314.110000	310.330000	311.3800	-0.793%	178,977	+29.167%
2025-12-24	316.0400	317.355000	313.110000	313.8700	-0.727%	191,892	+28.142%
2025-12-23	313.7300	317.560000	313.180000	316.1700	+0.308%	581,864	+27.210%
2025-12-22	309.4800	316.560000	307.790000	315.2000	+3.017%	799,413	+27.602%
2025-12-19	294.6800	306.895000	293.870000	305.9700	+4.345%	1,455,803	+31.451%
2025-12-18	291.9300	296.895000	290.540000	293.2300	+1.869%	630,270	+37.162%
2025-12-17	294.0700	296.130000	286.360000	287.8500	-2.232%	784,292	+39.726%
2025-12-16	296.1500	297.840000	292.310000	294.4200	-1.314%	443,052	+36.608%
2025-12-15	297.8800	301.380000	296.230000	298.3400	+0.131%	530,076	+34.813%
2025-12-12	296.8700	300.220000	293.020100	297.9500	-0.244%	776,951	+34.989%
2025-12-11	292.4700	299.020000	289.465000	298.6800	+2.926%	384,819	+34.659%
2025-12-10	287.1500	292.400000	286.500000	290.1900	+0.844%	665,853	+38.599%
2025-12-09	298.1000	300.720000	287.120000	287.7600	-3.588%	618,324	+39.769%
2025-12-08	303.6100	304.000000	295.960000	298.4700	-1.641%	663,983	+34.754%
2025-12-05	303.6500	304.690000	301.170000	303.4500	+0.600%	473,379	+32.542%
2025-12-04	290.6500	302.360000	290.650000	301.6400	+3.422%	590,483	+33.338%
2025-12-03	298.4900	298.580000	289.270000	291.6600	-2.141%	644,030	+37.900%
2025-12-02	302.5200	303.919900	296.170000	298.0400	-0.736%	567,776	+34.948%
2025-12-01	299.3900	304.720000	293.550000	300.2500	+0.073%	715,534	+33.955%
2025-11-28	296.2600	302.690000	292.400000	300.0300	+0.631%	308,506	+34.053%
2025-11-26	294.1200	303.069900	294.120000	298.1500	+1.526%	773,416	+34.899%
2025-11-25	280.0000	296.950000	278.060000	293.6700	+12.440%	1,662,391	+36.956%
2025-11-24	263.2400	268.430000	259.960000	261.1800	-0.579%	1,028,690	+53.993%
2025-11-21	257.6800	263.570000	253.520000	262.7000	+1.593%	682,665	+53.102%
2025-11-20	266.8100	268.995000	257.020000	258.5800	-0.320%	608,868	+55.542%
2025-11-19	257.8800	261.640000	256.660000	259.4100	+0.687%	253,782	+55.044%
2025-11-18	257.8300	260.470000	253.630000	257.6400	-0.854%	258,603	+56.109%
2025-11-17	261.0900	264.120000	258.045000	259.8600	-0.223%	351,344	+54.776%
2025-11-14	257.7300	266.110000	255.820000	260.4400	-1.082%	713,260	+54.431%
2025-11-13	272.7700	272.800000	262.350000	263.2900	-3.919%	347,074	+52.759%
2025-11-12	268.8700	274.500000	265.410000	274.0300	+1.813%	622,145	+46.772%
2025-11-11	270.1900	272.000000	263.850000	269.1500	-0.862%	298,783	+49.433%
2025-11-10	266.7700	272.130000	266.340000	271.4900	+1.945%	437,332	+48.145%
2025-11-07	262.4100	267.870000	258.550000	266.3100	+0.837%	489,064	+51.027%
2025-11-06	263.0600	264.840000	258.160000	264.1000	+0.679%	479,949	+52.291%
2025-11-05	258.0200	263.140000	257.000000	262.3200	+1.325%	502,262	+53.324%
2025-11-04	257.5400	261.315000	254.500000	258.8900	-1.070%	308,964	+55.356%
2025-11-03	263.2000	263.490000	256.000000	261.6900	-0.160%	499,872	+53.693%
2025-10-31	265.9300	267.520000	260.900000	262.1100	-1.273%	471,198	+53.447%
2025-10-30	265.1500	270.210000	264.080000	265.4900	-0.707%	680,751	+51.493%
2025-10-29	262.3500	268.390000	261.090000	267.3800	+1.844%	463,501	+50.423%
2025-10-28	266.7300	269.999900	262.310000	262.5400	-1.475%	395,546	+53.196%
2025-10-27	266.0400	269.859900	265.315000	266.4700	+0.245%	450,417	+50.936%
2025-10-24	265.0000	267.430000	262.420000	265.8200	+0.770%	539,210	+51.305%
2025-10-23	247.9300	264.090000	247.930000	263.7900	+6.625%	710,491	+52.470%
2025-10-22	255.7600	255.760000	247.110000	247.4000	-2.652%	395,873	+62.571%
2025-10-21	252.9900	255.510000	251.430000	254.1400	+0.857%	384,395	+58.259%
2025-10-20	248.0800	253.410000	248.080000	251.9800	+1.806%	447,824	+59.616%
2025-10-17	246.9900	248.595000	244.690000	247.5100	+0.219%	424,764	+62.498%
2025-10-16	251.5000	253.097500	246.190000	246.9700	-1.801%	601,214	+62.854%
2025-10-15	256.6800	258.165000	248.480000	251.5000	-1.504%	617,150	+59.920%
2025-10-14	250.6400	258.680000	249.360000	255.3400	+0.722%	326,754	+57.515%
2025-10-13	249.4600	256.110000	249.370000	253.5100	+2.553%	353,849	+58.653%
2025-10-10	251.9200	253.200000	246.340000	247.2000	-1.800%	491,489	+62.702%
2025-10-09	252.7900	254.490000	250.880000	251.7300	+0.012%	411,327	+59.774%
2025-10-08	255.9200	256.515000	251.480000	251.7000	-1.096%	332,876	+59.793%
2025-10-07	258.8100	260.140000	253.195000	254.4900	-1.486%	382,469	+58.042%
2025-10-06	258.1800	261.510000	257.020000	258.3300	+0.237%	370,772	+55.692%
2025-10-03	257.6700	261.565000	256.260000	257.7200	+1.317%	625,938	+56.061%
2025-10-02	254.9400	256.150000	250.880000	254.3700	+0.165%	375,294	+58.116%
2025-10-01	250.0100	255.270000	249.920000	253.9500	+0.491%	491,143	+58.378%
2025-09-30	246.3800	253.150000	246.380000	252.7100	+2.749%	548,137	+59.155%
2025-09-29	250.2900	253.929000	244.390000	245.9500	-1.261%	557,070	+63.529%
2025-09-26	245.0000	249.960000	245.000000	249.0900	+2.103%	842,971	+61.468%
2025-09-25	236.9600	244.275000	233.310000	243.9600	+2.703%	635,717	+64.863%
2025-09-24	239.0000	241.260000	237.202500	237.5400	-0.644%	370,506	+69.319%
2025-09-23	240.5600	243.640000	237.080000	239.0800	-0.615%	446,004	+68.228%
2025-09-22	237.2400	240.870000	236.500000	240.5600	+1.029%	422,729	+67.193%
2025-09-19	240.5900	240.590000	235.600000	238.1100	-0.775%	1,312,355	+68.914%
2025-09-18	237.6800	240.980000	237.680000	239.9700	+1.044%	529,946	+67.604%
2025-09-17	240.6100	241.825000	236.090100	237.4900	-1.227%	440,518	+69.354%
2025-09-16	241.5500	242.635000	239.310000	240.4400	+0.233%	663,171	+67.277%
2025-09-15	239.8900	244.020000	237.790000	239.8800	+0.718%	665,297	+67.667%
2025-09-12	239.1000	240.020000	236.920000	238.1700	-0.754%	432,693	+68.871%
2025-09-11	239.1400	241.970000	236.680000	239.9800	+0.507%	626,119	+67.597%
2025-09-10	237.9800	240.160000	236.970000	238.7700	+0.607%	702,452	+68.447%
2025-09-09	240.3300	240.330000	235.600000	237.3300	-1.498%	696,822	+69.469%
2025-09-08	242.6900	244.860000	239.700000	240.9400	-0.786%	645,650	+66.930%
2025-09-05	245.2900	245.760000	235.440000	242.8500	-0.711%	642,396	+65.617%
2025-09-04	244.9000	246.060000	242.705000	244.5900	+0.025%	475,681	+64.438%
2025-09-03	245.9000	247.930000	242.465000	244.5300	-0.598%	456,403	+64.479%
2025-09-02	243.8100	246.545000	240.801500	246.0000	-0.332%	498,748	+63.496%
2025-08-29	249.7800	249.780000	243.550100	246.8200	-0.995%	428,916	+62.953%
2025-08-28	249.8700	249.900000	246.680000	249.3000	-0.136%	392,774	+61.332%
2025-08-27	251.9900	253.490000	248.995000	249.6400	-1.050%	336,617	+61.112%
2025-08-26	247.0000	253.310000	246.990000	252.2900	+2.557%	552,819	+59.420%
2025-08-25	248.0500	249.992300	245.770000	246.0000	-0.822%	281,182	+63.496%
2025-08-22	248.3200	252.000000	247.780000	248.0400	+0.081%	382,045	+62.151%
2025-08-21	246.5100	249.430000	246.360000	247.8400	+0.646%	419,232	+62.282%
2025-08-20	246.2100	246.835000	240.650000	246.2500	+0.539%	597,623	+63.330%
2025-08-19	246.1500	246.150000	243.094800	244.9300	-0.846%	414,356	+64.210%
2025-08-18	245.1900	247.040000	244.285000	247.0200	+0.697%	353,769	+62.821%
2025-08-15	244.8500	245.620000	240.750000	245.3100	-0.008%	660,475	+63.956%
2025-08-14	245.2300	247.880000	241.050000	245.3300	-0.620%	469,710	+63.942%
2025-08-13	255.2400	255.240000	244.680000	246.8600	-2.203%	559,280	+62.926%
2025-08-12	250.0100	252.660000	247.750000	252.4200	+1.496%	478,574	+59.338%
2025-08-11	249.6900	250.578300	244.350000	248.7000	+0.101%	503,035	+61.721%
2025-08-08	251.2600	252.614000	247.660000	248.4500	-0.870%	571,274	+61.884%
2025-08-07	252.8800	252.880000	246.240000	250.6300	-0.425%	706,064	+60.476%
2025-08-06	253.8900	253.890000	249.630000	251.7000	-0.569%	342,453	+59.793%
2025-08-05	259.8700	260.250000	250.270000	253.1400	-2.590%	514,229	+58.884%
2025-08-04	260.8900	263.160000	259.270000	259.8700	+0.224%	329,179	+54.770%
2025-08-01	251.4400	259.990000	247.380000	259.2900	+0.860%	760,714	+55.116%
2025-07-31	266.6600	266.990000	256.300000	257.0800	-3.390%	692,244	+56.449%
2025-07-30	262.2500	267.340000	261.160000	266.1000	+1.522%	520,726	+51.146%
2025-07-29	253.6200	267.445000	253.450000	262.1100	+1.397%	1,377,707	+53.447%
2025-07-28	257.4400	259.020000	254.830000	258.5000	+0.482%	910,810	+55.590%
2025-07-25	256.3800	257.620000	252.530000	257.2600	+0.789%	551,884	+56.340%
2025-07-24	256.8300	258.552500	254.925000	255.2450	-0.830%	303,253	+57.574%
2025-07-23	252.9400	257.620000	252.940000	257.3800	+2.423%	421,502	+56.267%
2025-07-22	252.0800	253.000000	244.300000	251.2900	-1.125%	421,015	+60.054%
2025-07-21	258.4300	258.732900	253.590000	254.1500	-1.656%	395,463	+58.253%
2025-07-18	258.0000	259.400000	253.810000	258.4300	+0.392%	634,083	+55.632%
2025-07-17	254.1700	257.880000	254.150000	257.4200	+1.490%	565,578	+56.243%
2025-07-16	251.8200	253.870000	248.920000	253.6400	+0.755%	502,021	+58.571%
2025-07-15	252.4600	252.979900	250.295000	251.7400	+0.072%	413,899	+59.768%
2025-07-14	246.2300	251.870000	245.770000	251.5600	+2.619%	530,797	+59.882%
2025-07-11	247.8000	248.140000	243.900000	245.1400	-0.471%	744,102	+64.070%
2025-07-10	253.3300	254.760000	240.650000	246.3000	-2.274%	636,752	+63.297%
2025-07-09	251.5200	253.640000	249.790000	252.0300	+0.873%	440,771	+59.584%
2025-07-08	253.0800	255.690000	247.560000	249.8500	-1.440%	790,195	+60.977%
2025-07-07	250.9800	253.700000	250.150100	253.5000	+0.460%	514,536	+58.659%
2025-07-03	250.0000	253.260000	248.930000	252.3400	+1.415%	296,102	+59.388%
2025-07-02	243.6300	248.840000	241.295000	248.8200	+1.829%	575,863	+61.643%
2025-07-01	244.5000	246.770000	240.230000	244.3500	-0.302%	901,400	+64.600%
2025-06-30	247.0000	247.315400	244.540000	245.0900	-0.354%	634,234	+64.103%
2025-06-27	247.9500	248.690000	245.310000	245.9600	-0.642%	653,663	+63.523%
2025-06-26	245.3000	247.770000	244.840000	247.5500	+1.699%	725,074	+62.472%
2025-06-25	243.7800	244.870000	238.810000	243.4150	+0.303%	306,322	+65.232%
2025-06-24	243.1400	243.775000	240.209300	242.6800	+0.418%	476,156	+65.733%
2025-06-23	238.1800	242.020000	234.060000	241.6700	+1.589%	420,388	+66.425%
2025-06-20	240.8600	241.695000	236.710000	237.8900	-0.460%	783,790	+69.070%
2025-06-18	236.7600	240.790000	236.630000	238.9900	+1.023%	671,836	+68.292%
2025-06-17	234.9700	236.950000	234.330000	236.5700	+0.694%	459,107	+70.013%
2025-06-16	234.7100	238.539000	233.655000	234.9400	+1.241%	406,714	+71.193%
2025-06-13	233.7400	234.955000	230.680000	232.0600	-1.230%	486,375	+73.317%
2025-06-12	232.0100	235.945000	230.540000	234.9500	+0.815%	611,178	+71.185%
2025-06-11	231.5800	234.640000	228.705000	233.0500	+1.450%	647,943	+72.581%
2025-06-10	234.3700	235.670000	227.000000	229.7200	-2.063%	728,707	+75.083%
2025-06-09	235.4600	236.510000	231.910000	234.5600	-0.021%	549,275	+71.470%
2025-06-06	234.8300	236.865000	234.430000	234.6100	+0.549%	346,796	+71.433%
2025-06-05	234.8700	235.050000	231.240000	233.3300	-0.503%	417,620	+72.374%
2025-06-04	231.8000	235.065000	229.710000	234.5100	+1.671%	718,879	+71.507%
2025-06-03	223.0500	231.390000	222.120000	230.6550	+5.713%	1,054,637	+74.373%
2025-06-02	217.4200	218.190000	213.460000	218.1900	+0.860%	468,513	+84.335%
2025-05-30	217.4800	218.020000	215.050000	216.3300	-0.748%	590,419	+85.920%
2025-05-29	217.2400	218.400000	214.900000	217.9600	+0.702%	272,341	+84.529%
2025-05-28	218.6300	220.050000	215.810000	216.4400	-0.929%	480,247	+85.825%
2025-05-27	213.5400	218.520000	212.105000	218.4700	+3.732%	422,951	+84.099%
2025-05-23	205.0200	210.910000	204.100000	210.6100	+2.238%	456,037	+90.969%
2025-05-22	206.6800	207.310000	204.030000	206.0000	-0.900%	472,882	+95.243%
2025-05-21	211.6500	212.560000	206.945000	207.8700	-2.500%	418,725	+93.486%
2025-05-20	213.0200	216.950000	212.247700	213.2000	-0.155%	503,055	+88.649%
2025-05-19	206.9800	213.710000	206.440000	213.5300	+1.783%	440,533	+88.358%
2025-05-16	208.3300	210.000000	205.655000	209.7900	+0.701%	375,823	+91.716%
2025-05-15	205.8000	208.500000	205.592900	208.3300	+1.092%	427,303	+93.059%
2025-05-14	203.7900	208.140000	202.080000	206.0800	+1.352%	623,462	+95.167%
2025-05-13	201.7800	204.765000	200.190000	203.3300	+0.923%	517,825	+97.807%
2025-05-12	200.0000	203.050000	197.510900	201.4700	+2.534%	474,030	+99.633%
2025-05-09	196.3000	198.869900	193.740000	196.4900	+0.455%	275,524	+104.692%
2025-05-08	196.8800	198.810000	194.130000	195.6000	+0.716%	431,587	+105.624%
2025-05-07	196.6700	197.500000	193.375000	194.2100	-0.954%	328,329	+107.095%
2025-05-06	195.2700	196.810000	193.060000	196.0800	+0.051%	345,683	+105.120%
2025-05-05	193.0100	197.000000	190.510000	195.9800	+1.062%	518,016	+105.225%
2025-05-02	192.9200	195.716500	192.107600	193.9200	+1.801%	568,574	+107.405%
2025-05-01	189.1400	194.700000	188.785000	190.4900	+1.557%	656,938	+111.140%
2025-04-30	183.9100	188.900000	181.610000	187.5700	+1.482%	603,772	+114.427%
2025-04-29	186.8900	193.000000	183.350000	184.8300	+1.863%	1,051,349	+117.605%
2025-04-28	181.8600	183.480000	178.330000	181.4500	-0.231%	891,369	+121.659%
2025-04-25	180.1200	182.780000	178.210000	181.8700	+0.447%	517,367	+121.147%
2025-04-24	174.5200	181.760000	174.520000	181.0600	+3.920%	448,445	+122.136%
2025-04-23	171.9550	177.270000	171.900000	174.2300	+3.826%	516,746	+130.844%
2025-04-22	167.4600	169.510000	165.750000	167.8100	+1.568%	412,525	+139.676%
2025-04-21	166.9500	167.345000	162.845000	165.2200	-2.335%	260,826	+143.433%
2025-04-17	169.6600	171.747300	168.260000	169.1700	-0.242%	429,055	+137.749%
2025-04-16	168.6500	172.440000	167.210000	169.5800	-0.639%	359,217	+137.174%
2025-04-15	172.6200	172.620000	168.410000	170.6700	+0.382%	346,902	+135.659%
2025-04-14	169.0000	172.220000	167.250000	170.0200	+1.420%	610,353	+136.560%
2025-04-11	166.3600	169.320000	163.985000	167.6400	+0.775%	369,587	+139.919%
2025-04-10	169.3200	171.250000	162.775000	166.3500	-4.883%	578,359	+141.779%
2025-04-09	155.3900	177.100000	154.500000	174.8900	+11.034%	867,662	+129.973%
2025-04-08	168.5100	168.510000	155.100000	157.5100	-1.710%	731,401	+155.349%
2025-04-07	151.8100	163.110000	146.820000	160.2500	+1.882%	1,034,029	+150.983%
2025-04-04	164.4800	168.999900	155.320000	157.2900	-10.069%	1,113,988	+155.706%
2025-04-03	182.2600	184.590000	174.800000	174.9000	-8.015%	647,999	+129.960%
2025-04-02	184.9000	191.670000	184.900000	190.1400	+1.603%	336,441	+111.528%
2025-04-01	184.0300	187.770000	181.610000	187.1400	+2.548%	445,403	+114.919%
2025-03-31	180.9900	184.460000	177.140000	182.4900	-0.436%	428,002	+120.396%
2025-03-28	187.4600	187.725000	182.790000	183.2900	-2.521%	381,910	+119.434%
2025-03-27	188.2400	189.610000	185.435000	188.0300	-0.085%	319,407	+113.902%
2025-03-26	194.3600	198.000000	187.790000	188.1900	-2.533%	701,796	+113.720%
2025-03-25	192.0000	193.340000	191.080000	193.0800	+0.500%	411,217	+108.307%
2025-03-24	185.0900	192.370000	185.090000	192.1200	+3.630%	417,337	+109.348%
2025-03-21	185.4200	186.920000	182.414100	185.3900	-0.643%	1,008,556	+116.948%
2025-03-20	184.9700	188.280000	184.060000	186.5900	-0.273%	472,037	+115.553%
2025-03-19	184.5000	192.370000	184.490000	187.1000	+1.277%	586,416	+114.965%
2025-03-18	181.9800	187.545000	180.820000	184.7400	+1.327%	592,264	+117.711%
2025-03-17	180.7800	184.010000	179.620000	182.3200	+0.992%	374,200	+120.601%
2025-03-14	178.8100	181.310000	178.810000	180.5300	+2.075%	335,336	+122.788%
2025-03-13	178.3400	179.020000	175.120000	176.8600	-1.102%	464,847	+127.412%
2025-03-12	179.8000	181.460000	176.810000	178.8300	+0.506%	454,716	+124.906%
2025-03-11	173.3300	180.610000	170.830000	177.9300	+2.707%	579,429	+126.044%
2025-03-10	173.7000	175.740000	172.050000	173.2400	-1.764%	569,645	+132.163%
2025-03-07	176.5700	179.372500	170.870000	176.3500	-0.530%	540,810	+128.069%
2025-03-06	180.9000	182.880000	176.020000	177.2900	-3.057%	470,120	+126.860%
2025-03-05	178.9000	183.070000	178.345000	182.8800	+2.580%	384,827	+119.926%
2025-03-04	182.1300	182.910000	176.700000	178.2800	-3.282%	463,284	+125.600%
2025-03-03	190.0000	191.070000	184.160000	184.3300	-2.468%	399,078	+118.196%
2025-02-28	184.3700	189.050000	183.895000	188.9950	+2.386%	325,459	+112.810%
2025-02-27	184.8300	187.120000	183.140000	184.5900	+0.370%	350,568	+117.888%
2025-02-26	183.5500	186.120000	182.775000	183.9100	+0.580%	342,226	+118.694%
2025-02-25	182.8900	185.400000	180.100000	182.8500	-0.115%	321,349	+119.962%
2025-02-24	185.1800	185.200000	181.965000	183.0600	-0.907%	292,761	+119.709%
2025-02-21	190.4600	190.830000	182.770000	184.7350	-2.766%	459,263	+117.717%
2025-02-20	190.9800	190.980000	187.049800	189.9900	-0.825%	287,905	+111.695%
2025-02-19	190.4500	192.490000	189.370500	191.5700	+0.588%	274,253	+109.949%
2025-02-18	188.2000	191.120000	187.800000	190.4500	+2.102%	478,720	+111.184%
2025-02-14	190.3900	190.530000	185.520000	186.5300	-2.202%	477,657	+115.622%
2025-02-13	191.1800	192.170000	189.490000	190.7300	-0.115%	360,664	+110.874%
2025-02-12	191.3400	192.620000	189.480000	190.9500	-1.200%	332,982	+110.631%
2025-02-11	191.9300	193.555000	188.310000	193.2700	+0.093%	360,822	+108.103%
2025-02-10	196.2200	196.355000	192.770000	193.0900	-1.091%	408,731	+108.297%
2025-02-07	194.4000	197.205000	192.940000	195.2200	+0.479%	675,459	+106.024%
2025-02-06	191.1100	194.385600	190.225000	194.2900	+2.279%	671,300	+107.010%

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

WWD
Woodward, Inc.
stock NASDAQ