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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	170.34	171.68	171.68	171.91	169.76	220,830
December 24, 2024	170.28	170.78	170.78	171.63	169.57	126,834
December 23, 2024	169	170.22	170.22	170.53	167.58	351,478
December 20, 2024	166.62	168.7	168.7	169.76	165.52	912,609
December 19, 2024	168.52	168.14	168.14	171.38	166.17	330,120
December 18, 2024	172.62	167.65	167.65	173.44	167.48	334,152
December 17, 2024	173.23	172.62	172.62	173.73	170.61	401,246
December 16, 2024	174.91	174.72	174.72	176.7	174.02	297,741
December 13, 2024	176.23	175.1	175.1	176.85	174.72	276,649
December 12, 2024	179.05	176.23	176.23	179.57	176.02	312,447
December 11, 2024	183.19	179.54	179.54	183.19	179.05	360,300
December 10, 2024	179.29	181.89	181.89	182.25	178.6	204,085
December 09, 2024	180.71	179.73	179.73	181.33	178.06	499,838
December 06, 2024	181.2	179.71	179.71	182.61	179.49	310,620
December 05, 2024	183.84	181.32	181.32	183.84	180.43	378,072
December 04, 2024	181.22	183.84	183.84	184.87	180.68	477,120
December 03, 2024	177.97	181.17	181.17	181.73	177.56	509,946
December 02, 2024	180.26	178.35	178.35	180.3	176.79	482,365
November 29, 2024	179.5	180.32	180.32	182.14	178.8	349,597
November 27, 2024	187.51	179.05	179.05	190	178.94	827,300
November 26, 2024	198.51	187.29	187.29	201.64	186.81	1.73M
November 25, 2024	178	179.58	179.58	180.79	177.36	187,749
November 22, 2024	173.62	176.05	176.05	176.23	172.72	815,996
November 21, 2024	172.68	172.54	172.54	174.41	171.86	557,900
November 20, 2024	171.65	172.17	171.92	173.03	169.39	813,119
November 19, 2024	168.84	170.85	170.6	171.06	168.08	584,800
November 18, 2024	169.83	169.91	169.91	170.86	168.49	289,028
November 15, 2024	173	169.55	169.55	173.28	169.25	282,573
November 14, 2024	175.74	172.89	172.89	176.77	172.12	308,623
November 13, 2024	175.55	175.71	175.71	177.86	174.26	349,100
November 12, 2024	176.52	175.23	175.23	177.41	173.9	384,500
November 11, 2024	179.06	176.64	176.64	179.59	176.21	377,018
November 08, 2024	177.91	178.45	178.45	180.14	176.85	499,322
November 07, 2024	172.94	176.97	176.97	177.71	172	1.04M
November 06, 2024	170.56	172.52	172.52	173.44	168.8	737,000
November 05, 2024	164	166.57	166.57	167.95	163	484,408
November 04, 2024	161.61	163.88	163.88	164.39	160.98	519,949
November 01, 2024	164.21	161.32	161.32	164.82	161.15	458,409
October 31, 2024	164.62	164.09	164.09	165	162.03	327,527
October 30, 2024	162.6	165.3	165.3	166.7	162.6	337,400
October 29, 2024	163.94	163.9	163.9	164.57	162.1	425,600
October 28, 2024	164.99	164.88	164.88	165.93	163.36	313,001
October 25, 2024	162.53	164.04	164.04	164.17	161.97	303,701
October 24, 2024	164.18	161.52	161.52	164.31	161.44	278,600
October 23, 2024	163.98	164.41	164.41	164.69	163.22	214,816
October 22, 2024	164.83	164.31	164.31	164.83	162.99	281,148
October 21, 2024	165.7	165.47	165.47	166.24	164.64	269,322
October 18, 2024	166.1	165	165	166.1	164.46	183,720
October 17, 2024	167.04	165.44	165.44	167.04	164.52	334,900
October 16, 2024	164.69	165.63	165.63	166.26	164.69	232,246
October 15, 2024	164.52	164.16	164.16	164.83	162.29	327,800
October 14, 2024	164.2	165.39	165.39	165.6	163.34	284,200
October 11, 2024	159.71	163.74	163.74	164.39	159.28	278,300
October 10, 2024	160.75	159.71	159.71	160.79	158.18	451,746
October 09, 2024	161.13	161.98	161.98	162.57	160.23	367,800
October 08, 2024	165.18	161.13	161.13	165.8	160.96	665,937
October 07, 2024	167	165.71	165.71	168.14	164.19	363,200
October 04, 2024	164.98	167.66	167.66	167.71	163.3	502,573
October 03, 2024	171.1	166.27	166.27	171.41	166.14	430,100
October 02, 2024	169.62	171.45	171.45	172.54	169.02	304,000

Woodward, Inc. (WWD) NASDAQ