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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	326.83	330.09	330.09	331.2	321.99	413,951
January 12, 2026	322.65	326.04	326.04	329.55	322.65	390,924
January 09, 2026	322.34	321.99	321.99	326.06	319.88	417,231
January 08, 2026	326.61	319.23	319.23	329.1	315.63	587,907
January 07, 2026	323.79	322.59	322.59	328.42	320	602,114
January 06, 2026	322.09	325.97	325.97	327.49	318.6	781,207
January 05, 2026	312.28	322.09	322.09	324.48	312.28	727,907
January 02, 2026	303.88	310.86	310.86	311.77	301.82	586,975
December 31, 2025	304.14	302.32	302.32	304.14	300.75	399,406
December 30, 2025	307.1	303.1	303.1	310.47	302.64	321,407
December 29, 2025	310.88	307.1	307.1	310.88	306	341,525
December 26, 2025	314.11	311.38	311.38	314.11	310.33	179,000
December 24, 2025	316.04	313.87	313.87	316.94	313.11	186,472
December 23, 2025	313.73	316.17	316.17	317.56	313.18	581,900
December 22, 2025	309.48	315.2	315.2	316.56	307.79	799,413
December 19, 2025	294.68	305.97	305.97	306.9	293.87	1.46M
December 18, 2025	291.93	293.23	293.23	296.9	290.54	630,300
December 17, 2025	294.07	287.85	287.85	296.13	286.36	784,300
December 16, 2025	296.15	294.42	294.42	297.84	292.31	443,052
December 15, 2025	297.88	298.34	298.34	301.38	296.23	530,100
December 12, 2025	296.87	297.95	297.95	300.22	293.02	776,951
December 11, 2025	292.47	298.68	298.68	299.02	289.46	384,819
December 10, 2025	287.15	290.19	290.19	292.4	286.5	659,062
December 09, 2025	298.1	287.76	287.76	300.72	287.12	618,324
December 08, 2025	303.61	298.47	298.47	304	295.96	664,000
December 05, 2025	303.65	303.45	303.45	304.69	301.17	473,400
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

Woodward, Inc. (WWD) NASDAQ