5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+14.99%
3 MONTH PERFORMANCE
+24.21%
6 MONTH PERFORMANCE
+29.28%
YEAR-TO-DATE PERFORMANCE
+81.25%
1 YEAR PERFORMANCE
+66.36%
Woodward, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $290.65 | $301.64 (3.78%) | $302.34 | $290.65 | 582.60 K | $18.07 B |
| 12/03/2025 | $298.49 | $291.66 (-2.29%) | $298.58 | $289.27 | 644.03 K | $17.48 B |
| 12/02/2025 | $302.52 | $298.04 (-1.48%) | $303.92 | $296.17 | 567.80 K | $17.86 B |
| 12/01/2025 | $299.39 | $300.25 (0.29%) | $304.72 | $293.55 | 715.53 K | $17.99 B |
| 11/28/2025 | $296.26 | $300.03 (1.27%) | $302.69 | $292.40 | 308.51 K | $17.98 B |
| 11/26/2025 | $294.12 | $298.15 (1.37%) | $303.07 | $294.12 | 773.42 K | $17.87 B |
| 11/25/2025 | $280.00 | $293.67 (4.88%) | $296.95 | $278.06 | 1.66 M | $17.60 B |
| 11/24/2025 | $263.24 | $261.18 (-0.78%) | $268.43 | $259.96 | 1.03 M | $15.65 B |
| 11/21/2025 | $257.68 | $262.70 (1.95%) | $263.57 | $253.52 | 682.70 K | $15.74 B |
| 11/20/2025 | $266.81 | $258.58 (-3.08%) | $269.00 | $257.02 | 608.90 K | $15.49 B |
| 11/19/2025 | $257.88 | $259.41 (0.59%) | $261.64 | $256.66 | 253.80 K | $15.42 B |
| 11/18/2025 | $257.83 | $257.64 (-0.07%) | $260.47 | $253.63 | 258.60 K | $15.31 B |
| 11/17/2025 | $261.09 | $259.86 (-0.47%) | $264.12 | $258.05 | 351.34 K | $15.45 B |
| 11/14/2025 | $257.73 | $260.44 (1.05%) | $266.11 | $255.82 | 713.30 K | $15.48 B |
| 11/13/2025 | $272.77 | $263.29 (-3.48%) | $272.80 | $262.35 | 347.10 K | $15.65 B |
| 11/12/2025 | $268.87 | $274.03 (1.92%) | $274.50 | $265.41 | 622.15 K | $16.29 B |
| 11/11/2025 | $270.19 | $269.15 (-0.38%) | $272.00 | $263.85 | 298.80 K | $16.00 B |
| 11/10/2025 | $266.77 | $271.49 (1.77%) | $272.13 | $266.34 | 437.33 K | $16.14 B |
| 11/07/2025 | $262.41 | $266.31 (1.49%) | $267.87 | $258.55 | 489.06 K | $15.83 B |
| 11/06/2025 | $263.06 | $264.10 (0.4%) | $264.84 | $258.16 | 479.95 K | $15.70 B |
| 11/05/2025 | $258.02 | $262.32 (1.67%) | $263.14 | $257.00 | 502.26 K | $15.59 B |
| 11/04/2025 | $257.54 | $258.89 (0.52%) | $261.32 | $254.50 | 309.00 K | $15.39 B |
| 11/03/2025 | $263.20 | $261.69 (-0.57%) | $263.49 | $256.00 | 499.90 K | $15.56 B |
| 10/31/2025 | $265.93 | $262.11 (-1.44%) | $267.52 | $260.90 | 471.20 K | $15.58 B |
| 10/30/2025 | $265.15 | $265.49 (0.13%) | $270.21 | $264.08 | 680.80 K | $15.78 B |
| 10/29/2025 | $262.35 | $267.38 (1.92%) | $268.39 | $261.09 | 463.50 K | $15.89 B |
| 10/28/2025 | $266.73 | $262.54 (-1.57%) | $270.00 | $262.31 | 395.55 K | $15.61 B |
| 10/27/2025 | $266.04 | $266.47 (0.16%) | $269.86 | $265.32 | 450.42 K | $15.84 B |
| 10/24/2025 | $265.00 | $265.82 (0.31%) | $267.43 | $262.42 | 539.21 K | $15.80 B |
| 10/23/2025 | $247.93 | $263.79 (6.4%) | $264.09 | $247.93 | 710.49 K | $15.68 B |
| 10/22/2025 | $255.76 | $247.40 (-3.27%) | $255.76 | $247.11 | 395.90 K | $14.71 B |
| 10/21/2025 | $252.99 | $254.14 (0.45%) | $255.51 | $251.43 | 384.40 K | $15.11 B |
| 10/20/2025 | $248.08 | $251.98 (1.57%) | $253.41 | $248.08 | 447.82 K | $14.98 B |
| 10/17/2025 | $246.99 | $247.51 (0.21%) | $248.60 | $244.69 | 424.80 K | $14.71 B |
| 10/16/2025 | $251.50 | $246.97 (-1.8%) | $253.10 | $246.19 | 601.21 K | $14.68 B |
| 10/15/2025 | $256.68 | $251.50 (-2.02%) | $258.17 | $248.48 | 617.20 K | $14.95 B |
| 10/14/2025 | $250.64 | $255.34 (1.88%) | $258.68 | $249.36 | 326.80 K | $15.18 B |
| 10/13/2025 | $249.46 | $253.51 (1.62%) | $256.11 | $249.37 | 353.85 K | $15.07 B |
| 10/10/2025 | $251.92 | $247.20 (-1.87%) | $253.20 | $246.34 | 491.50 K | $14.69 B |
| 10/09/2025 | $252.79 | $251.73 (-0.42%) | $254.49 | $250.88 | 411.33 K | $14.96 B |
| 10/08/2025 | $255.92 | $251.70 (-1.65%) | $256.52 | $251.48 | 332.90 K | $14.96 B |
| 10/07/2025 | $258.81 | $254.49 (-1.67%) | $260.14 | $253.20 | 382.50 K | $15.13 B |
| 10/06/2025 | $258.18 | $258.33 (0.06%) | $261.51 | $257.02 | 370.80 K | $15.36 B |
| 10/03/2025 | $257.67 | $257.72 (0.02%) | $261.57 | $256.26 | 625.94 K | $15.32 B |
| 10/02/2025 | $254.94 | $254.37 (-0.22%) | $256.15 | $250.88 | 375.30 K | $15.12 B |
| 10/01/2025 | $250.01 | $253.95 (1.58%) | $255.27 | $249.92 | 491.14 K | $15.10 B |
| 09/30/2025 | $246.38 | $252.71 (2.57%) | $253.15 | $246.38 | 548.14 K | $15.02 B |
| 09/29/2025 | $250.29 | $245.95 (-1.73%) | $253.93 | $244.39 | 557.10 K | $14.62 B |
| 09/26/2025 | $245.00 | $249.09 (1.67%) | $249.96 | $245.00 | 843.00 K | $14.81 B |
| 09/25/2025 | $236.96 | $243.96 (2.95%) | $244.28 | $233.31 | 635.72 K | $14.50 B |
| 09/24/2025 | $239.00 | $237.54 (-0.61%) | $241.26 | $237.20 | 370.51 K | $14.12 B |
| 09/23/2025 | $240.56 | $239.08 (-0.62%) | $243.64 | $237.08 | 446.00 K | $14.21 B |
| 09/22/2025 | $237.24 | $240.56 (1.4%) | $240.87 | $236.50 | 422.73 K | $14.30 B |
| 09/19/2025 | $240.59 | $238.11 (-1.03%) | $240.59 | $235.60 | 1.31 M | $14.15 B |
| 09/18/2025 | $237.68 | $239.97 (0.96%) | $240.98 | $237.68 | 529.95 K | $14.26 B |
| 09/17/2025 | $240.61 | $237.49 (-1.3%) | $241.83 | $236.09 | 440.52 K | $14.12 B |
| 09/16/2025 | $241.55 | $240.44 (-0.46%) | $242.64 | $239.31 | 663.20 K | $14.29 B |
| 09/15/2025 | $239.89 | $239.88 (-0%) | $244.02 | $237.79 | 665.30 K | $14.26 B |
| 09/12/2025 | $239.10 | $238.17 (-0.39%) | $240.02 | $236.92 | 432.70 K | $14.16 B |
| 09/11/2025 | $239.14 | $239.98 (0.35%) | $241.97 | $236.68 | 626.12 K | $14.26 B |
| 09/10/2025 | $237.98 | $238.77 (0.33%) | $240.16 | $236.97 | 702.50 K | $14.19 B |
| 09/09/2025 | $240.33 | $237.33 (-1.25%) | $240.33 | $235.60 | 696.82 K | $14.11 B |
| 09/08/2025 | $242.69 | $240.94 (-0.72%) | $244.86 | $239.70 | 645.65 K | $14.32 B |
| 09/05/2025 | $245.29 | $242.85 (-0.99%) | $245.76 | $235.44 | 642.40 K | $14.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
