Woodward, Inc. (WWD) NASDAQ
361.78
-24.13(-6.25%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
361.78
-24.13(-6.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 06, 2026 | 322.09 | 325.97 | 0 | 327.49 | 318.6 | 781,207 |
| January 05, 2026 | 312.28 | 322.09 | 0 | 324.48 | 312.28 | 727,907 |
| January 02, 2026 | 303.88 | 310.86 | 0 | 311.77 | 301.82 | 586,975 |
| December 31, 2025 | 304.14 | 302.32 | 0 | 304.14 | 300.75 | 399,406 |
| December 30, 2025 | 307.1 | 303.1 | 0 | 310.47 | 302.64 | 321,407 |
| December 29, 2025 | 310.88 | 307.1 | 0 | 310.88 | 306 | 341,525 |
| December 26, 2025 | 314.11 | 311.38 | 0 | 314.11 | 310.33 | 179,000 |
| December 24, 2025 | 316.04 | 313.87 | 0 | 317.36 | 313.11 | 191,900 |
| December 23, 2025 | 313.73 | 316.17 | 0 | 317.56 | 313.18 | 581,900 |
| December 22, 2025 | 309.48 | 315.2 | 0 | 316.56 | 307.79 | 799,413 |
| December 19, 2025 | 294.68 | 305.97 | 0 | 306.9 | 293.87 | 1.46M |
| December 18, 2025 | 291.93 | 293.23 | 0 | 296.9 | 290.54 | 630,300 |
| December 17, 2025 | 294.07 | 287.85 | 0 | 296.13 | 286.36 | 784,300 |
| December 16, 2025 | 296.15 | 294.42 | 0 | 297.84 | 292.31 | 443,052 |
| December 15, 2025 | 297.88 | 298.34 | 0 | 301.38 | 296.23 | 530,100 |