Woodward, Inc. - WWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	290.65	301.64	301.64	302.36	290.65	590,467
December 03, 2025	298.49	291.66	291.66	298.58	289.27	644,030
December 02, 2025	302.52	298.04	298.04	303.92	296.17	555,824
December 01, 2025	299.39	300.25	300.25	304.72	293.55	715,534
November 28, 2025	296.26	300.03	300.03	302.69	292.4	308,506
November 26, 2025	294.12	298.15	298.15	303.07	294.12	773,416
November 25, 2025	280	293.67	293.67	296.95	278.06	1.66M
November 24, 2025	263.24	261.18	261.18	268.43	259.96	1.03M
November 21, 2025	257.68	262.7	262.7	263.57	253.52	682,700
November 20, 2025	266.81	258.58	258.58	269	257.02	608,900
November 19, 2025	257.88	259.41	259.13	261.64	256.66	253,800
November 18, 2025	257.83	257.64	257.64	260.47	253.63	258,603
November 17, 2025	261.09	259.86	259.86	264.12	258.05	351,344
November 14, 2025	257.19	260.44	260.44	266.11	255.82	706,371
November 13, 2025	272.77	263.29	263.29	272.8	262.35	347,100
November 12, 2025	268.87	274.03	274.03	274.5	265.41	622,100
November 11, 2025	270.19	269.15	269.15	272	263.85	298,800
November 10, 2025	266.77	271.49	271.49	272.13	266.34	437,332
November 07, 2025	262.41	266.31	266.31	267.87	258.55	489,064
November 06, 2025	263.06	264.1	264.1	264.84	258.16	479,949
November 05, 2025	258.02	262.32	262.32	263.14	257	502,262
November 04, 2025	257.54	258.89	258.89	261.32	254.5	308,862
November 03, 2025	258.49	261.69	261.69	263.5	258.49	467,493
October 31, 2025	265.93	262.11	262.11	267.52	260.9	471,200
October 30, 2025	265.15	265.49	265.49	270.21	264.08	680,800
October 29, 2025	262.35	267.38	267.38	268.39	261.09	463,501
October 28, 2025	266.73	262.54	262.54	270	262.31	395,546
October 27, 2025	266.04	266.47	266.47	269.86	265.32	450,417
October 24, 2025	265	265.82	265.82	267.43	262.42	531,408
October 23, 2025	247.93	263.79	263.79	264.09	247.93	710,491
October 22, 2025	255.76	247.4	247.4	255.76	247.11	395,900
October 21, 2025	252.99	254.14	254.14	255.51	251.43	384,378
October 20, 2025	248.08	251.98	251.98	253.41	248.08	447,824
October 17, 2025	246.99	247.51	247.51	248.6	244.69	424,800
October 16, 2025	251.5	246.97	246.97	253.1	246.17	562,822
October 15, 2025	256.68	251.5	251.5	258.17	248.48	617,200
October 14, 2025	250.64	255.34	255.34	258.68	249.36	326,800
October 13, 2025	249.46	253.51	253.51	256.11	249.37	353,849
October 10, 2025	251.92	247.2	247.2	253.2	246.34	491,500
October 09, 2025	252.79	251.73	251.73	254.49	250.88	411,327
October 08, 2025	255.92	251.7	251.7	256.52	251.48	332,900
October 07, 2025	258.81	254.49	254.49	260.14	253.2	382,500
October 06, 2025	258.18	258.33	258.33	261.51	257.02	370,800
October 03, 2025	257.67	257.72	257.72	261.57	256.26	625,938
October 02, 2025	254.94	254.37	254.37	256.15	250.88	375,300
October 01, 2025	250.01	253.95	253.95	255.27	249.92	491,143
September 30, 2025	246.38	252.71	252.71	253.15	246.38	548,137
September 29, 2025	250.29	245.95	245.95	253.93	244.39	557,100
September 26, 2025	245	249.09	249.09	249.96	245	843,000
September 25, 2025	236.96	243.96	243.96	244.28	233.31	635,717
September 24, 2025	239	237.54	237.54	241.26	237.2	370,506
September 23, 2025	240.56	239.08	239.08	243.64	237.08	446,004
September 22, 2025	237.24	240.56	240.56	240.87	236.5	422,729
September 19, 2025	240.59	238.11	238.11	240.59	235.6	1.31M
September 18, 2025	237.68	239.97	239.97	240.98	237.68	529,946
September 17, 2025	240.61	237.49	237.49	241.83	236.09	440,518
September 16, 2025	241.55	240.44	240.44	242.64	239.31	663,200
September 15, 2025	239.89	239.88	239.88	244.02	237.79	665,300
September 12, 2025	239.1	238.17	238.17	240.02	236.92	432,700
September 11, 2025	239.14	239.98	239.98	241.97	236.68	626,119

Woodward, Inc. (WWD) NASDAQ