If you invested $1000 in Woodward, Inc. (WWD) 10 years ago, it would be worth $5,629.26 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,933.65, while $1000 invested 1 year ago would be worth $1,289.2. This corresponds to total returns of 462.93%, 193.37%, 28.92%, respectively, with annualized returns of 18.85%, 24.02%, 28.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 341.18 | 331.62 | 331.62 | 341.94 | 327.01 | 950,778 |
| October 01, 2026 | 327.64 | 336.19 | 336.19 | 337.82 | 327.64 | 662,437 |
| September 30, 2026 | 330.78 | 328.59 | 328.59 | 331.26 | 324.63 | 810,223 |
| September 29, 2026 | 327.54 | 329.78 | 329.78 | 330.41 | 324.01 | 654,187 |
| September 28, 2026 | 329.07 | 325.94 | 325.94 | 329.07 | 324 | 592,813 |
| September 25, 2026 | 327.73 | 330.31 | 330.31 | 331.03 | 325.8 | 337,561 |
| September 24, 2026 | 323.44 | 325.88 | 325.88 | 327.96 | 320.22 | 540,495 |
| September 23, 2026 | 320.34 | 326.23 | 326.23 | 329.16 | 320.34 | 533,453 |
| September 22, 2026 | 326.5 | 326.14 | 326.14 | 328.8 | 319.01 | 911,240 |
| September 21, 2026 | 325.94 | 325.16 | 325.16 | 326.91 | 321.62 | 717,224 |
| September 18, 2026 | 320.02 | 321.74 | 321.74 | 322.12 | 317.32 | 1.73M |
| September 17, 2026 | 329.36 | 319.56 | 319.56 | 329.36 | 315.63 | 736,634 |
| September 16, 2026 | 320.88 | 318.45 | 318.45 | 329.16 | 312.43 | 2.45M |
| September 15, 2026 | 329.06 | 319.5 | 319.5 | 329.06 | 314.81 | 601,976 |
| September 11, 2026 | 338.42 | 337.26 | 337.26 | 342.41 | 336.46 | 430,482 |
| September 10, 2026 | 332.97 | 332.76 | 332.76 | 337.66 | 331.06 | 545,639 |
| September 09, 2026 | 335.38 | 337.66 | 337.66 | 339.05 | 331.77 | 360,372 |
| September 08, 2026 | 345.27 | 339.27 | 339.27 | 346.82 | 338.95 | 639,111 |
| September 04, 2026 | 341.58 | 346.22 | 346.22 | 346.94 | 340.53 | 352,713 |
| September 03, 2026 | 335.52 | 342.56 | 342.56 | 342.56 | 334.4 | 473,140 |
| September 02, 2026 | 338.02 | 335.52 | 335.52 | 339.54 | 332.24 | 521,377 |
| September 01, 2026 | 336.85 | 336.58 | 336.58 | 342.16 | 333.77 | 671,005 |
| August 31, 2026 | 340.63 | 339.82 | 339.82 | 340.99 | 334.09 | 695,178 |
| August 28, 2026 | 348.13 | 341.81 | 341.81 | 355.03 | 340.15 | 563,264 |
| August 27, 2026 | 345.91 | 346.34 | 346.34 | 349.24 | 343.72 | 388,706 |
| August 26, 2026 | 340.17 | 345.91 | 345.91 | 347.55 | 338.71 | 705,016 |
| August 25, 2026 | 339.37 | 339.66 | 339.66 | 339.97 | 336.59 | 562,822 |
| August 24, 2026 | 342.12 | 333.15 | 333.15 | 343.22 | 331.69 | 560,677 |
| August 21, 2026 | 345 | 343.26 | 343.26 | 346.87 | 341.57 | 356,121 |
| August 20, 2026 | 355.52 | 342.2 | 342.2 | 359.35 | 341.03 | 707,648 |
| August 19, 2026 | 366.76 | 359.95 | 359.95 | 366.76 | 356.32 | 605,708 |
| August 18, 2026 | 369.63 | 366.2 | 366.2 | 371.66 | 362.38 | 448,867 |
| August 17, 2026 | 368.4 | 370.4 | 370.4 | 372.59 | 366.07 | 367,749 |
| August 14, 2026 | 359.67 | 370.56 | 370.56 | 371 | 357.7 | 393,798 |
| August 13, 2026 | 364.17 | 358.54 | 358.54 | 365.66 | 356.69 | 461,197 |
| August 12, 2026 | 361.7 | 362.7 | 362.7 | 368.39 | 358.36 | 474,685 |
| August 11, 2026 | 357.56 | 356.58 | 356.58 | 363.29 | 354.69 | 483,131 |
| August 10, 2026 | 362.27 | 356.11 | 356.11 | 363.35 | 355.05 | 629,190 |
| August 07, 2026 | 369.58 | 362.89 | 362.89 | 373.03 | 360.09 | 469,135 |
| August 06, 2026 | 375.77 | 365.78 | 365.78 | 382.95 | 362.79 | 821,571 |
| August 05, 2026 | 374.91 | 373.28 | 373.28 | 382.58 | 372.03 | 427,682 |
| August 04, 2026 | 368.69 | 373.67 | 373.67 | 378.51 | 360.15 | 765,696 |
| August 03, 2026 | 359.25 | 363.57 | 363.57 | 367.57 | 359.25 | 809,339 |
| July 31, 2026 | 356.82 | 360.75 | 360.75 | 364.36 | 354.91 | 901,704 |
| July 30, 2026 | 358.01 | 356.28 | 356.28 | 362.11 | 343.65 | 1.97M |
| July 29, 2026 | 409.46 | 385.42 | 385.42 | 409.46 | 385.42 | 1.1M |
| July 28, 2026 | 416.77 | 410.55 | 410.55 | 421.86 | 402.04 | 613,052 |
| July 27, 2026 | 420.99 | 419.76 | 419.76 | 428.59 | 408.8 | 486,904 |
| July 23, 2026 | 405 | 411.94 | 411.94 | 415.82 | 404.52 | 678,292 |
| July 22, 2026 | 403.36 | 404.59 | 404.59 | 408.95 | 403.12 | 356,367 |
| July 21, 2026 | 398.8 | 406.87 | 406.87 | 412.17 | 393.22 | 651,578 |
| July 20, 2026 | 396.29 | 390.75 | 390.75 | 402.6 | 390.3 | 382,074 |
| July 17, 2026 | 387.18 | 392.88 | 392.88 | 399.48 | 382.15 | 503,766 |
| July 16, 2026 | 394.15 | 394.12 | 394.12 | 402.66 | 389.32 | 432,419 |
| July 15, 2026 | 397.64 | 401.99 | 401.99 | 404.05 | 395.44 | 554,053 |
| July 14, 2026 | 403.62 | 397.89 | 397.89 | 406.3 | 396.86 | 416,797 |
| July 13, 2026 | 401.09 | 396.93 | 396.93 | 404.28 | 392.89 | 472,688 |
| July 10, 2026 | 402.63 | 406.4 | 406.4 | 408.13 | 396.1 | 680,861 |
| July 09, 2026 | 404.42 | 403.48 | 403.48 | 411.49 | 403 | 751,657 |
| July 08, 2026 | 397.9 | 399.58 | 399.58 | 403.16 | 396.15 | 690,283 |