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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	250	252.34	252.34	253.26	248.93	296,102
July 02, 2025	243.63	248.82	248.82	248.83	241.13	498,794
July 01, 2025	244.5	244.35	244.35	246.77	240.23	901,400
June 30, 2025	247	245.09	245.09	247.32	244.54	634,234
June 27, 2025	247.95	245.96	245.96	248.69	245.31	653,700
June 26, 2025	245.3	247.55	247.55	247.77	244.84	725,100
June 25, 2025	243.78	243.42	243.42	244.87	238.81	306,322
June 24, 2025	243.14	242.68	242.68	243.78	240.21	476,156
June 23, 2025	238.18	241.67	241.67	242.02	234.06	420,400
June 20, 2025	240.86	237.89	237.89	241.7	236.71	783,800
June 18, 2025	236.76	238.99	238.99	240.79	236.63	671,836
June 17, 2025	234.97	236.57	236.57	236.95	234.33	459,107
June 16, 2025	234.71	234.94	234.94	238.54	233.66	406,714
June 13, 2025	233.74	232.06	232.06	234.96	230.68	486,400
June 12, 2025	232.01	234.95	234.95	235.95	230.54	611,200
June 11, 2025	231.58	233.05	233.05	234.64	228.71	647,943
June 10, 2025	234.37	229.72	229.72	235.67	227	728,707
June 09, 2025	235.46	234.56	234.56	236.51	231.91	549,300
June 06, 2025	234.83	234.61	234.61	236.87	234.43	346,800
June 05, 2025	234.87	233.33	233.33	235.05	231.24	417,620
June 04, 2025	231.8	234.51	234.51	235.07	229.71	718,900
June 03, 2025	223.05	230.66	230.66	231.39	222.12	1.05M
June 02, 2025	217.42	218.19	218.19	218.19	213.46	468,513
May 30, 2025	217.48	216.33	216.33	218.02	215.05	590,419
May 29, 2025	217.24	217.96	217.96	218.4	214.9	272,341
May 28, 2025	218.63	216.44	216.44	220.05	215.81	480,247
May 27, 2025	213.54	218.47	218.47	218.52	212.11	423,000
May 23, 2025	205.02	210.61	210.61	210.91	204.1	456,037
May 22, 2025	206.68	206	206	207.31	204.03	472,900
May 21, 2025	211.65	207.87	207.87	212.56	206.95	418,725
May 20, 2025	213.02	213.2	213.2	216.95	212.25	503,055
May 19, 2025	206.98	213.53	213.53	213.71	206.44	440,533
May 16, 2025	208.33	209.79	209.79	210	205.66	375,822
May 15, 2025	205.8	208.33	208.33	208.5	205.59	427,303
May 14, 2025	203.79	206.08	206.08	208.14	202.08	623,500
May 13, 2025	201.78	203.33	203.33	204.77	200.19	517,825
May 12, 2025	200	201.47	201.47	203.05	197.51	474,014
May 09, 2025	196.3	196.49	196.49	198.87	193.74	275,524
May 08, 2025	196.88	195.6	195.6	198.81	194.13	431,600
May 07, 2025	196.67	194.21	194.21	197.5	193.38	328,329
May 06, 2025	195.27	196.08	196.08	196.81	193.06	345,683
May 05, 2025	193.01	195.98	195.98	197	190.51	518,016
May 02, 2025	192.92	193.92	193.92	195.72	192.11	568,567
May 01, 2025	189.14	190.49	190.49	194.7	188.79	656,938
April 30, 2025	183.91	187.57	187.57	188.9	181.61	603,800
April 29, 2025	186.89	184.83	184.83	193	183.35	1.05M
April 28, 2025	181.86	181.45	181.45	183.48	178.33	891,400
April 25, 2025	180.12	181.87	181.87	182.78	178.21	517,364
April 24, 2025	174.52	181.06	181.06	181.76	174.52	448,445
April 23, 2025	171.96	174.23	174.23	177.27	171.9	516,746
April 22, 2025	167.46	167.81	167.81	169.51	165.75	412,525
April 21, 2025	166.95	165.22	165.22	167.35	162.85	260,826
April 17, 2025	169.66	169.17	169.17	171.75	168.26	429,100
April 16, 2025	168.65	169.58	169.58	172.44	167.21	359,217
April 15, 2025	172.62	170.67	170.67	172.62	168.41	331,390
April 14, 2025	169	170.02	170.02	172.22	167.25	610,400
April 11, 2025	166.36	167.64	167.54	169.32	163.99	351,184
April 10, 2025	169.32	166.35	166.35	171.25	162.78	578,400
April 09, 2025	155.39	174.89	174.89	177.1	154.5	867,662
April 08, 2025	168.51	157.51	157.51	168.51	155.1	731,401

Woodward, Inc. (WWD) NASDAQ