Home

Woodward, Inc. - Common Stock (WWD)

291.66
-6.38 (-2.14%)
NASDAQ · Last Trade: Dec 3rd, 7:07 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Woodward, Inc. - Common Stock (WWD)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025298.49298.58289.27291.66644,030291.66
12/02/2025302.52303.92296.17298.04567,775298.04
12/01/2025299.39304.72293.55300.25715,534300.25
11/28/2025296.26302.69292.40300.03308,506300.03
11/26/2025294.12303.07294.12298.15773,416298.15
11/25/2025280.00296.95278.06293.671,662,203293.67
11/24/2025263.24268.43259.96261.181,027,564261.18
11/21/2025257.68263.57253.52262.70682,665262.70
11/20/2025266.81269.00257.02258.58608,856258.58
11/19/2025257.88261.64256.66259.41253,751259.13
11/18/2025257.83260.47253.63257.64258,603257.36
11/17/2025261.09264.12258.05259.86351,344259.58
11/14/2025257.73266.11255.82260.44713,260260.16
11/13/2025272.77272.80262.35263.29347,067263.01
11/12/2025268.87274.50265.41274.03622,145273.73
11/11/2025270.19272.00263.85269.15298,767268.86
11/10/2025266.77272.13266.34271.49437,332271.20
11/07/2025262.41267.87258.55266.31489,064266.02
11/06/2025263.06264.84258.16264.10479,949263.81
11/05/2025258.02263.14257.00262.32502,162262.04
11/04/2025257.54261.31254.50258.89308,964258.61
11/03/2025263.20263.49256.00261.69499,872261.41
10/31/2025265.93267.52260.90262.11471,198261.83
10/30/2025265.15270.21264.08265.49680,752265.20
10/29/2025262.35268.39261.09267.38463,501267.09
10/28/2025266.73270.00262.31262.54395,546262.26
10/27/2025266.04269.86265.31266.47450,417266.18
10/24/2025265.00267.43262.42265.82539,210265.53
10/23/2025247.93264.09247.93263.79710,440263.50
10/22/2025255.76255.76247.11247.40395,873247.13
10/21/2025252.99255.51251.43254.14384,395253.87
10/20/2025248.08253.41248.08251.98447,814251.71
10/17/2025246.99248.59244.69247.51424,764247.24
10/16/2025251.50253.10246.19246.97601,214246.70
10/15/2025256.68258.17248.48251.50617,150251.23
10/14/2025250.64258.68249.36255.34326,754255.06
10/13/2025249.46256.11249.37253.51353,808253.24
10/10/2025251.92253.20246.34247.20491,489246.93
10/09/2025252.79254.49250.88251.73411,327251.46
10/08/2025255.92256.51251.48251.70332,876251.43
10/07/2025258.81260.14253.19254.49382,469254.22
10/06/2025258.18261.51257.02258.33370,772258.05
10/03/2025257.67261.56256.26257.72625,938257.44
10/02/2025254.94256.15250.88254.37375,294254.09
10/01/2025250.01255.27249.92253.95491,144253.68
9/30/2025246.38253.15246.38252.71548,137252.44
9/29/2025250.29253.93244.39245.95557,050245.69
9/26/2025245.00249.96245.00249.09843,667248.82
9/25/2025236.96244.28233.31243.96635,667243.70
9/24/2025239.00241.26237.20237.54370,506237.28
9/23/2025240.56243.64237.08239.08446,004238.82
9/22/2025237.24240.87236.50240.56422,705240.30
9/19/2025240.59240.59235.60238.091,312,355237.83
9/18/2025237.68240.98237.68239.97529,944239.71
9/17/2025240.61241.82236.09237.49440,508237.23
9/16/2025241.55242.63239.31240.44663,170240.18
9/15/2025239.89244.02237.79239.88665,297239.62
9/12/2025239.10240.02236.92238.17432,693237.91
9/11/2025239.14241.97236.68239.98626,120239.72
9/10/2025237.98240.16236.97238.77702,452238.51
9/09/2025240.33240.33235.60237.33696,822237.07
9/08/2025242.69244.86239.70240.94645,650240.68
9/05/2025245.29245.76235.44242.85642,396242.59
9/04/2025244.90246.06242.71244.59475,681244.33