Woodward, Inc. (WWD) NASDAQ

371.78

-4.09(-1.09%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	365.41	371.78	371.78	378.95	360.05	553,010
April 01, 2026	365.56	375.87	375.87	382.41	365.2	925,524
March 31, 2026	345.4	357.92	357.92	361.13	345.4	609,629
March 30, 2026	352.38	341.52	341.52	354.56	338.78	511,330
March 27, 2026	354.82	351.17	351.17	358.17	348.94	449,258
March 26, 2026	364.87	355.66	355.66	367.5	352.99	495,399
March 25, 2026	369.71	372.08	372.08	374.86	366.55	428,258
March 24, 2026	358.26	368.99	368.99	370.52	354.03	378,056
March 23, 2026	363.99	361.65	361.65	373.68	360.87	526,382
March 20, 2026	366.69	353.35	353.35	367.74	350.9	1.16M
March 19, 2026	363.9	367.99	367.99	373.11	355.8	810,931
March 18, 2026	367	372.62	372.62	377.26	367	952,487
March 17, 2026	367.59	367.25	367.25	373.84	362.11	426,064
March 16, 2026	359.84	367.59	367.59	368.01	357.54	442,256
March 13, 2026	366.28	356.8	356.8	370.31	353.08	768,920
March 12, 2026	376.86	361.78	361.78	382.42	360.78	674,179
March 11, 2026	381.91	385.91	385.91	388.36	376.59	373,391
March 10, 2026	380.65	385.88	385.88	395.2	380.65	677,820
March 09, 2026	369.99	384.56	384.56	385.21	363.95	613,695
March 06, 2026	376.87	373.9	373.9	382.99	368.18	761,238
March 05, 2026	384.56	386.59	386.59	388	373.73	720,251
March 04, 2026	387.97	384.99	384.99	389.24	380.71	574,857
March 03, 2026	394.11	385.56	385.56	395.25	376.85	625,977
March 02, 2026	387.98	402.56	402.56	403	383.53	720,677
February 27, 2026	384.02	386.76	386.76	388.49	381.86	444,300
February 26, 2026	393.02	387.74	387.74	394.97	383.06	566,607
February 25, 2026	399.08	393.58	393.58	399.08	389.56	504,248
February 24, 2026	393.04	394.76	394.76	396.72	389.05	299,909
February 23, 2026	393.51	392.77	392.77	395.83	388.89	412,500
February 20, 2026	390.92	394.03	0	397.02	390.74	276,509
February 19, 2026	391.96	390.92	0	394.5	388.17	429,816
February 18, 2026	388.38	392.38	0	398.63	388.38	772,044
February 17, 2026	376.57	387.12	0	387.83	372.76	624,260
February 13, 2026	381.01	379.39	0	385	376.11	661,935
February 12, 2026	392.98	380.43	0	399.41	376.67	737,607
February 11, 2026	391.72	389.61	0	397.23	387	796,821
February 10, 2026	392.51	391.53	0	400	387.37	713,900
February 09, 2026	396.87	392.78	0	403.31	390.41	843,679
February 06, 2026	382.58	388.5	0	392.66	382.58	938,732
February 05, 2026	368.57	376.81	0	381.55	364.99	1.08M
February 04, 2026	373	373.31	0	384.08	363.27	1.29M
February 03, 2026	373.01	371.17	0	384.66	363.77	2.4M
February 02, 2026	316.28	327.25	0	329.02	315.92	1.03M
January 30, 2026	315.52	317.84	0	323.63	314.9	516,533
January 29, 2026	328.5	319.41	0	330.27	318.06	675,622
January 28, 2026	329.43	325.94	0	330.05	322.28	666,800
January 27, 2026	332.42	329.43	0	334.65	327.32	375,224
January 26, 2026	327.02	331.18	0	332.01	320.42	601,700
January 23, 2026	333	327.02	0	335.75	324.83	423,848
January 22, 2026	337.92	333	0	337.99	330.3	502,800
January 21, 2026	330.81	335.42	0	339.1	328.76	435,700
January 20, 2026	326.47	328.21	0	332.92	321.96	788,100
January 16, 2026	336.5	333.06	0	336.5	328.77	518,101
January 15, 2026	334.21	336	0	338.17	333.58	325,208
January 14, 2026	328.92	331.25	0	331.36	324.89	284,400
January 13, 2026	326.83	330.09	0	331.2	321.99	413,951
January 12, 2026	322.65	326.04	0	329.55	322.65	390,924
January 09, 2026	322.34	321.99	0	326.06	319.88	417,231
January 08, 2026	326.61	319.23	0	329.1	315.63	587,907
January 07, 2026	323.79	322.59	0	328.42	320	602,114