5 DAY PERFORMANCE
+2.69%
1 MONTH PERFORMANCE
+6.96%
3 MONTH PERFORMANCE
+26.83%
6 MONTH PERFORMANCE
+27.77%
YEAR-TO-DATE PERFORMANCE
+5.59%
1 YEAR PERFORMANCE
+75.30%
Woodward Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $326.61 | $319.23 (-2.26%) | $329.10 | $315.63 | 587.87 K | $19.13 B |
| 01/07/2026 | $323.79 | $322.59 (-0.37%) | $328.42 | $320.00 | 602.11 K | $19.33 B |
| 01/06/2026 | $322.09 | $325.97 (1.2%) | $327.49 | $318.60 | 781.21 K | $19.53 B |
| 01/05/2026 | $312.28 | $322.09 (3.14%) | $324.48 | $312.28 | 727.91 K | $19.30 B |
| 01/02/2026 | $303.88 | $310.86 (2.3%) | $311.77 | $301.82 | 586.98 K | $18.63 B |
| 12/31/2025 | $304.14 | $302.32 (-0.6%) | $304.14 | $300.75 | 399.41 K | $18.12 B |
| 12/30/2025 | $307.10 | $303.10 (-1.3%) | $310.47 | $302.64 | 321.41 K | $18.16 B |
| 12/29/2025 | $310.88 | $307.10 (-1.22%) | $310.88 | $306.00 | 341.53 K | $18.40 B |
| 12/26/2025 | $314.11 | $311.38 (-0.87%) | $314.11 | $310.33 | 179.00 K | $18.66 B |
| 12/24/2025 | $316.04 | $313.87 (-0.69%) | $317.36 | $313.11 | 191.90 K | $18.81 B |
| 12/23/2025 | $313.73 | $316.17 (0.78%) | $317.56 | $313.18 | 581.90 K | $18.95 B |
| 12/22/2025 | $309.48 | $315.20 (1.85%) | $316.56 | $307.79 | 799.41 K | $18.89 B |
| 12/19/2025 | $294.68 | $305.97 (3.83%) | $306.90 | $293.87 | 1.46 M | $18.33 B |
| 12/18/2025 | $291.93 | $293.23 (0.45%) | $296.90 | $290.54 | 630.30 K | $17.57 B |
| 12/17/2025 | $294.07 | $287.85 (-2.12%) | $296.13 | $286.36 | 784.30 K | $17.25 B |
| 12/16/2025 | $296.15 | $294.42 (-0.58%) | $297.84 | $292.31 | 443.05 K | $17.64 B |
| 12/15/2025 | $297.88 | $298.34 (0.15%) | $301.38 | $296.23 | 530.10 K | $17.88 B |
| 12/12/2025 | $296.87 | $297.95 (0.36%) | $300.22 | $293.02 | 776.95 K | $17.85 B |
| 12/11/2025 | $292.47 | $298.68 (2.12%) | $299.02 | $289.46 | 384.82 K | $17.90 B |
| 12/10/2025 | $287.15 | $290.19 (1.06%) | $292.40 | $286.50 | 665.85 K | $17.39 B |
| 12/09/2025 | $298.10 | $287.76 (-3.47%) | $300.72 | $287.12 | 618.32 K | $17.24 B |
| 12/08/2025 | $303.61 | $298.47 (-1.69%) | $304.00 | $295.96 | 664.00 K | $17.88 B |
| 12/05/2025 | $303.65 | $303.45 (-0.07%) | $304.69 | $301.17 | 473.40 K | $18.18 B |
| 12/04/2025 | $290.65 | $301.64 (3.78%) | $302.36 | $290.65 | 590.50 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 |
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.
