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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	391.96	390.92	390.92	394.22	388.49	393,295
February 18, 2026	388.38	392.38	392.38	398.63	388.38	727,096
February 17, 2026	376.57	387.12	387.12	387.83	372.76	624,260
February 13, 2026	381.01	379.39	379.39	385	376.11	578,200
February 12, 2026	392.98	380.43	380.43	399.41	376.67	737,607
February 11, 2026	391.72	389.61	389.61	397.23	387	796,821
February 10, 2026	392.51	391.53	391.53	400	387.37	713,900
February 09, 2026	396.87	392.78	392.78	403.31	390.41	843,679
February 06, 2026	382.58	388.5	388.5	392.66	382.58	938,732
February 05, 2026	368.57	376.81	376.81	381.55	364.99	1.08M
February 04, 2026	373	373.31	373.31	384.08	363.27	1.29M
February 03, 2026	372	371.17	371.17	384.66	364.02	2.38M
February 02, 2026	316.28	327.25	327.25	329.02	315.92	1.03M
January 30, 2026	315.52	317.84	317.84	323.63	314.9	516,533
January 29, 2026	328.5	319.41	319.41	330.27	318.17	638,448
January 28, 2026	329.43	325.94	325.94	330.05	322.28	666,800
January 27, 2026	332.42	329.43	329.43	334.65	327.32	375,224
January 26, 2026	327.02	331.18	331.18	332.01	320.42	601,700
January 23, 2026	333	327.02	327.02	335.75	324.83	389,246
January 22, 2026	337.92	333	333	337.99	330.3	502,800
January 21, 2026	330.81	335.42	335.42	339.1	328.76	435,700
January 20, 2026	326.47	328.21	328.21	332.92	321.96	788,100
January 16, 2026	336.5	333.06	333.06	336.5	328.77	518,101
January 15, 2026	334.21	336	336	338.17	333.58	325,208
January 14, 2026	328.92	331.25	331.25	331.36	324.89	284,400
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

Woodward, Inc. (WWD) NASDAQ