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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	245	249.09	249.09	249.96	245	843,000
September 25, 2025	236.96	243.96	243.96	244.28	233.31	635,717
September 24, 2025	239	237.54	237.54	241.26	237.2	370,506
September 23, 2025	240.56	239.08	239.08	243.64	237.08	446,004
September 22, 2025	237.24	240.56	240.56	240.87	236.5	422,729
September 19, 2025	240.59	238.11	238.11	240.59	235.6	1.31M
September 18, 2025	237.68	239.97	239.97	240.98	237.68	529,946
September 17, 2025	240.61	237.49	237.49	241.83	236.09	440,518
September 16, 2025	241.55	240.44	240.44	242.64	239.31	663,200
September 15, 2025	239.89	239.88	239.88	244.02	237.79	665,300
September 12, 2025	239.1	238.17	238.17	240.02	236.92	432,700
September 11, 2025	239.14	239.98	239.98	241.97	236.68	626,119
September 10, 2025	237.98	238.77	238.77	240.16	236.97	702,500
September 09, 2025	240.33	237.33	237.33	240.33	235.6	696,822
September 08, 2025	242.69	240.94	240.94	244.86	239.7	645,650
September 05, 2025	245.29	242.85	242.85	245.76	235.44	642,283
September 04, 2025	244.9	244.59	244.59	246.06	242.71	475,700
September 03, 2025	245.9	244.53	244.53	247.93	242.47	456,403
September 02, 2025	243.81	246	246	246.55	240.8	498,748
August 29, 2025	249.78	246.82	246.82	249.78	243.55	428,916
August 28, 2025	249.87	249.3	249.3	249.9	246.68	392,800
August 27, 2025	251.99	249.64	249.64	253.49	249	336,617
August 26, 2025	247	252.29	252.29	253.31	246.99	552,819
August 25, 2025	248.05	246	246	249.99	245.77	281,200
August 22, 2025	248.32	248.04	248.04	252	247.78	382,045
August 21, 2025	246.51	247.84	247.84	249.43	246.36	419,232
August 20, 2025	246.21	246.25	245.97	246.84	240.65	597,623
August 19, 2025	246.15	244.93	244.65	246.15	243.09	414,400
August 18, 2025	245.19	247.02	246.74	247.04	244.29	353,800
August 15, 2025	244.85	245.31	245.31	245.62	240.75	660,500
August 14, 2025	245.23	245.33	245.33	247.88	241.05	469,710
August 13, 2025	255.24	246.86	246.86	255.24	244.68	559,300
August 12, 2025	250.01	252.42	252.42	252.66	247.75	478,600
August 11, 2025	249.69	248.7	248.7	250.58	244.35	503,035
August 08, 2025	251.26	248.45	248.45	252.61	247.66	528,049
August 07, 2025	252.88	250.63	250.63	252.88	246.24	706,064
August 06, 2025	253.89	251.7	251.7	253.89	249.63	342,500
August 05, 2025	259.87	253.14	253.14	260.25	250.27	514,229
August 04, 2025	260.89	259.87	259.87	263.16	259.27	329,179
August 01, 2025	251.44	259.29	259.29	259.99	247.38	760,612
July 31, 2025	266.66	257.08	257.08	266.99	256.3	692,244
July 30, 2025	262.25	266.1	266.1	267.34	261.16	520,726
July 29, 2025	253.62	262.11	262.11	267.45	253.45	1.38M
July 28, 2025	257.44	258.5	258.5	259.02	254.83	910,810
July 25, 2025	256.38	257.26	257.26	257.62	252.53	551,900
July 24, 2025	256.83	255.25	255.25	258.55	254.93	303,300
July 23, 2025	252.94	257.38	257.38	257.62	252.94	421,502
July 22, 2025	252.08	251.29	251.29	253	244.3	421,015
July 21, 2025	258.43	254.15	254.15	258.73	253.59	395,463
July 18, 2025	258	258.43	258.43	259.4	253.81	634,056
July 17, 2025	254.17	257.42	257.42	257.88	254.15	565,600
July 16, 2025	251.82	253.64	253.64	253.87	248.92	502,021
July 15, 2025	252.46	251.74	251.74	252.98	250.3	413,900
July 14, 2025	246.23	251.56	251.56	251.87	245.77	530,800
July 11, 2025	247.8	245.14	245.14	248.14	243.9	744,102
July 10, 2025	253.33	246.3	246.3	254.76	240.65	636,752
July 09, 2025	251.52	252.03	252.03	253.64	249.79	440,800
July 08, 2025	253.08	249.85	249.85	255.69	247.56	790,200
July 07, 2025	250.98	253.5	253.5	253.7	250.15	514,536
July 03, 2025	250	252.34	252.34	253.26	248.93	296,102

Woodward, Inc. (WWD) NASDAQ